Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navitas Semiconductor Corp (NQ: NVTS )

3.910 -0.040 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 5.070 5.240 5.018 5.220 655,463 +0.13(+2.55%)
Jul 28, 2022 5.150 5.198 4.900 5.090 848,653 -0.04(-0.78%)
Jul 27, 2022 4.830 5.150 4.740 5.130 1,122,722 +0.44(+9.38%)
Jul 26, 2022 4.770 4.770 4.570 4.690 616,562 -0.12(-2.49%)
Jul 25, 2022 4.770 4.830 4.650 4.810 622,532 +0.06(+1.26%)
Jul 22, 2022 5.020 5.020 4.690 4.750 714,289 -0.30(-5.94%)
Jul 21, 2022 5.060 5.180 4.820 5.050 1,059,583 +0.00(+0.00%)
Jul 20, 2022 4.470 5.075 4.390 5.050 1,350,940 +0.69(+15.83%)
Jul 19, 2022 4.370 4.470 4.300 4.360 1,127,229 +0.12(+2.83%)
Jul 18, 2022 4.150 4.400 4.150 4.240 859,170 +0.21(+5.21%)
Jul 15, 2022 3.840 4.045 3.790 4.030 739,503 +0.24(+6.33%)
Jul 14, 2022 3.740 3.810 3.520 3.790 733,473 +0.10(+2.71%)
Jul 13, 2022 3.700 3.760 3.580 3.690 656,073 -0.06(-1.60%)
Jul 12, 2022 3.770 3.899 3.620 3.750 919,667 +0.02(+0.54%)
Jul 11, 2022 4.100 4.120 3.730 3.730 1,135,115 -0.39(-9.47%)
Jul 08, 2022 3.990 4.190 3.910 4.120 1,092,495 +0.09(+2.23%)
Jul 07, 2022 3.670 4.030 3.670 4.030 1,295,049 +0.43(+11.94%)
Jul 06, 2022 3.510 3.800 3.510 3.600 1,459,241 -0.12(-3.23%)
Jul 05, 2022 3.660 3.725 3.510 3.720 861,882 +0.02(+0.54%)
Jul 01, 2022 3.860 3.940 3.620 3.700 1,179,511 -0.16(-4.15%)
Jun 30, 2022 4.100 4.110 3.840 3.860 1,279,484 -0.27(-6.54%)
Jun 29, 2022 4.250 4.290 3.980 4.130 2,581,151 -0.18(-4.18%)
Jun 28, 2022 4.750 4.840 4.280 4.310 1,237,768 -0.34(-7.31%)
Jun 27, 2022 4.780 4.950 4.590 4.650 972,892 -0.08(-1.69%)
Jun 24, 2022 4.980 5.089 4.690 4.730 1,621,243 -0.17(-3.47%)
Jun 23, 2022 4.870 4.930 4.670 4.900 1,070,755 +0.13(+2.73%)
Jun 22, 2022 5.030 5.180 4.730 4.770 1,350,446 -0.40(-7.74%)
Jun 21, 2022 5.530 5.610 5.145 5.170 1,150,423 -0.20(-3.72%)
Jun 17, 2022 4.990 5.380 4.920 5.370 2,821,786 +0.45(+9.15%)
Jun 16, 2022 5.210 5.320 4.900 4.920 1,031,399 -0.54(-9.89%)
Jun 15, 2022 5.210 5.560 5.180 5.460 1,417,642 +0.30(+5.81%)
Jun 14, 2022 5.380 5.540 5.080 5.160 1,355,457 -0.15(-2.82%)
Jun 13, 2022 5.600 5.740 5.300 5.310 2,107,652 -0.64(-10.76%)
Jun 10, 2022 6.270 6.440 5.910 5.950 1,004,130 -0.46(-7.18%)
Jun 09, 2022 6.530 6.825 6.400 6.410 602,420 -0.23(-3.46%)
Jun 08, 2022 6.630 7.000 6.565 6.640 766,748 -0.08(-1.19%)
Jun 07, 2022 6.980 7.010 6.305 6.720 1,538,216 -0.30(-4.27%)
Jun 06, 2022 8.330 8.350 6.850 7.020 1,975,784 -1.10(-13.55%)
Jun 03, 2022 8.060 8.190 7.860 8.120 773,431 -0.13(-1.58%)
Jun 02, 2022 7.720 8.305 7.720 8.250 997,885 +0.52(+6.73%)
Jun 01, 2022 7.920 7.960 7.580 7.730 685,869 -0.23(-2.89%)
May 31, 2022 8.000 8.200 7.795 7.960 1,685,087 -0.04(-0.50%)
May 27, 2022 7.600 8.000 7.600 8.000 753,013 +0.51(+6.81%)
May 26, 2022 6.970 7.580 6.910 7.490 547,870 +0.44(+6.24%)
May 25, 2022 6.600 7.080 6.600 7.050 515,224 +0.33(+4.91%)
May 24, 2022 7.000 7.000 6.600 6.720 725,511 -0.44(-6.15%)
May 23, 2022 7.280 7.340 6.800 7.160 619,000 +0.05(+0.70%)
May 20, 2022 7.590 7.600 6.760 7.110 792,363 -0.34(-4.56%)
May 19, 2022 6.900 7.530 6.900 7.450 872,668 +0.49(+7.04%)
May 18, 2022 6.820 7.330 6.790 6.960 731,991 -0.05(-0.71%)
May 17, 2022 6.670 7.050 6.650 7.010 1,006,762 +0.52(+8.01%)
May 16, 2022 6.530 6.850 6.260 6.490 1,145,497 -0.18(-2.70%)
May 13, 2022 6.000 6.800 6.000 6.670 1,532,701 +0.86(+14.80%)
May 12, 2022 5.890 6.000 5.340 5.810 1,288,748 +0.24(+4.31%)
May 11, 2022 6.000 6.060 5.550 5.570 942,656 -0.38(-6.39%)
May 10, 2022 5.780 6.375 5.735 5.950 1,184,577 +0.31(+5.50%)
May 09, 2022 6.750 6.800 5.600 5.640 1,413,201 -1.30(-18.73%)
May 06, 2022 7.120 7.180 6.740 6.940 704,465 -0.27(-3.74%)
May 05, 2022 7.770 7.770 7.080 7.210 530,145 -0.58(-7.45%)
May 04, 2022 7.610 7.790 7.090 7.790 631,148 +0.40(+5.41%)
May 03, 2022 7.200 7.470 7.030 7.390 670,057 +0.18(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.