NVTS
NAVITAS SEMICOND (NVTS)
NASDAQ
$12.49+$0.37 (+3.04%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $3.2B
    Market Cap
  • 47.90%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +10.79%
    Low Price$10.48
    High Price$12.46
  • 3 Months
    -26.68%
    Low Price$9.74
    High Price$15.23
  • 1 Year
    +47.90%
    Low Price$7.14
    High Price$31.79
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
11.55
12.28
11.43
12.12
+4.39%
16,385,436
09/30/2026
11.79
12.58
11.47
11.61
-1.02%
21,020,225
09/29/2026
12.81
12.90
11.67
11.73
0.00%
35,617,963
09/28/2026
12.10
12.18
11.60
11.73
-3.85%
20,558,555
09/25/2026
11.92
12.44
11.79
12.20
+3.04%
9,899,649
09/24/2026
11.47
11.86
11.43
11.84
0.00%
7,961,642
09/23/2026
12.38
12.46
11.77
11.84
-4.98%
8,860,618
09/22/2026
11.97
12.52
11.91
12.46
+2.47%
11,938,363
09/21/2026
11.99
12.35
11.85
12.16
+6.39%
11,667,215
09/18/2026
11.40
11.52
11.08
11.43
+2.60%
21,331,639
09/17/2026
10.97
11.30
10.80
11.14
+6.30%
10,725,979
09/16/2026
11.00
11.13
10.27
10.48
-3.05%
14,184,732
09/15/2026
10.90
11.08
10.62
10.81
-0.73%
9,768,162
09/14/2026
10.65
11.16
10.55
10.89
-6.36%
10,958,620
09/11/2026
11.29
11.85
11.25
11.63
+4.30%
6,988,321
09/10/2026
11.19
11.53
11.14
11.15
-3.88%
7,901,369
09/09/2026
11.95
12.17
11.51
11.60
-3.33%
8,178,278
09/08/2026
12.19
12.63
11.98
12.00
+1.69%
13,608,600
09/04/2026
11.21
11.88
11.17
11.80
+6.31%
12,158,668
09/03/2026
11.11
11.39
10.93
11.10
-0.98%
12,144,723
09/02/2026
10.86
11.36
10.84
11.21
+2.47%
7,344,965
09/01/2026
11.11
11.24
10.80
10.94
-5.61%
9,939,162
08/31/2026
11.45
11.66
11.30
11.59
+0.87%
9,960,634
08/28/2026
12.44
12.45
11.28
11.49
-8.15%
17,604,824
08/27/2026
13.18
13.24
12.46
12.51
-1.26%
11,345,999
08/26/2026
12.60
12.96
12.34
12.67
+1.85%
14,965,130
08/25/2026
13.10
13.44
12.37
12.44
+1.72%
17,773,749
08/24/2026
12.59
12.63
12.14
12.23
-5.71%
9,684,942
08/21/2026
13.19
13.43
12.77
12.97
0.00%
14,347,043
08/20/2026
12.89
13.08
12.50
12.97
+1.09%
8,576,173
08/19/2026
13.30
13.47
12.41
12.83
-2.58%
11,460,015
08/18/2026
13.74
14.06
12.96
13.17
-9.67%
16,108,830
08/17/2026
14.94
14.95
14.15
14.58
+0.90%
14,596,751
08/14/2026
13.77
14.73
13.72
14.45
+5.78%
16,582,482
08/13/2026
13.78
14.35
13.61
13.66
-1.94%
12,034,315
08/12/2026
14.34
14.53
13.82
13.93
+2.43%
13,355,217
08/11/2026
13.62
13.71
12.95
13.60
+3.26%
9,616,944
08/10/2026
14.17
14.28
13.16
13.17
-5.18%
13,161,469
08/07/2026
12.86
14.06
12.81
13.89
+12.02%
17,958,076
08/06/2026
11.88
13.26
11.76
12.40
+0.40%
11,278,243
08/05/2026
12.27
12.96
12.20
12.35
-2.68%
11,589,280
08/04/2026
12.35
12.85
12.06
12.69
+10.16%
12,993,237
08/03/2026
10.47
11.88
10.33
11.52
+6.08%
16,716,927
07/31/2026
11.62
11.76
10.60
10.86
-1.36%
13,098,208
07/30/2026
10.46
11.22
10.41
11.01
+13.10%
16,914,336
07/29/2026
9.86
11.04
9.72
9.74
-2.75%
21,947,314
07/28/2026
10.21
10.39
9.43
10.01
-12.27%
28,807,642
07/27/2026
11.28
11.74
10.83
11.41
+4.49%
22,199,858
07/27/2026
-$0.04 Earnings
07/24/2026
12.08
12.08
10.90
10.92
-9.23%
13,682,807
07/23/2026
11.97
12.80
11.76
12.03
-5.05%
12,691,469
07/22/2026
12.37
13.23
12.29
12.67
-1.21%
12,894,348
07/21/2026
12.05
12.86
11.95
12.83
+11.14%
12,369,706
07/20/2026
11.65
12.28
11.52
11.54
+0.70%
11,290,362
07/17/2026
11.20
12.07
10.74
11.46
-2.51%
13,266,915
07/16/2026
12.65
12.87
11.57
11.76
-11.42%
15,055,181
07/15/2026
13.17
13.60
12.57
13.27
+1.38%
13,992,550
07/14/2026
13.68
13.73
12.79
13.09
+1.71%
9,047,949
07/13/2026
13.01
13.14
12.58
12.87
-4.45%
12,117,116
07/10/2026
13.56
13.79
13.17
13.47
-5.01%
11,144,091
07/09/2026
14.06
14.53
13.84
14.18
+6.14%
15,730,520
07/08/2026
13.40
13.50
12.66
13.36
-4.50%
19,215,865
07/07/2026
14.26
14.59
13.51
13.99
-8.14%
16,967,842
07/06/2026
14.78
16.12
14.63
15.23
+5.33%
14,123,229
07/02/2026
16.42
16.60
14.03
14.46
-12.52%
29,485,679
07/01/2026
17.35
17.50
16.46
16.53
-7.76%
15,237,385
06/30/2026
17.50
18.28
17.36
17.92
+1.01%
15,078,690
06/29/2026
17.34
18.15
16.55
17.74
+2.54%
17,584,742
06/26/2026
17.05
17.72
16.80
17.30
-2.26%
24,372,276
06/25/2026
19.50
19.57
17.22
17.70
-3.38%
21,644,362
06/24/2026
21.09
21.13
17.42
18.32
-14.39%
34,334,373
06/23/2026
21.67
23.69
21.01
21.40
-9.70%
20,910,847
06/22/2026
24.47
24.66
23.00
23.70
-1.33%
26,713,760
06/18/2026
23.62
24.23
22.93
24.02
+7.52%
23,356,236
06/17/2026
22.92
23.63
22.30
22.34
+1.13%
20,123,691
06/16/2026
23.11
23.79
21.90
22.09
-6.91%
22,050,061
06/15/2026
25.15
26.18
22.96
23.73
+1.45%
35,937,353
06/12/2026
22.00
24.59
21.85
23.39
+5.31%
28,834,887
06/11/2026
20.78
22.35
20.27
22.21
+8.34%
23,318,491
06/10/2026
22.12
22.97
20.41
20.50
-10.28%
30,054,816
06/09/2026
24.50
25.00
20.70
22.85
-6.66%
42,840,647
06/08/2026
26.20
26.43
23.96
24.48
-2.39%
28,974,980
06/05/2026
29.12
29.40
24.38
25.08
-18.23%
36,737,836
06/04/2026
28.73
31.55
28.20
30.67
-0.55%
41,222,774
06/03/2026
30.65
34.17
29.70
30.84
+19.26%
112,103,692
06/02/2026
26.52
27.84
25.53
25.86
+4.02%
25,587,683
06/01/2026
25.44
25.52
23.59
24.86
-6.54%
25,017,012
05/29/2026
28.75
28.80
26.08
26.60
-6.70%
23,154,849
05/28/2026
29.14
29.80
27.73
28.51
-1.28%
21,233,647
05/27/2026
31.81
31.94
28.37
28.88
-9.15%
36,165,468
05/26/2026
31.36
33.82
30.60
31.79
+8.68%
50,092,946
05/22/2026
24.61
29.50
24.41
29.25
+19.98%
51,180,816
05/21/2026
22.47
25.20
22.30
24.38
+6.05%
37,684,431
05/20/2026
20.08
23.37
19.95
22.99
+18.32%
37,597,407
05/19/2026
19.07
19.70
17.50
19.43
-1.22%
24,386,046
05/18/2026
21.64
21.76
18.83
19.67
-7.74%
30,655,761
05/15/2026
20.71
21.58
19.54
21.32
-4.48%
31,600,284
05/14/2026
21.14
23.39
20.40
22.32
+5.43%
40,116,564
05/13/2026
20.81
21.68
19.65
21.17
+9.97%
39,381,219
05/12/2026
21.72
22.00
18.67
19.25
-15.01%
47,324,187