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 )

3.700 +0.090 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2023 8.470 8.890 8.430 8.830 3,066,769 +0.39(+4.62%)
Aug 30, 2023 8.140 8.475 8.011 8.440 3,201,136 +0.26(+3.18%)
Aug 29, 2023 8.200 8.390 8.010 8.180 2,881,229 -0.24(-2.85%)
Aug 28, 2023 8.500 8.590 8.065 8.420 2,128,190 -0.07(-0.82%)
Aug 25, 2023 8.350 8.570 8.172 8.490 1,546,183 +0.20(+2.41%)
Aug 24, 2023 8.800 8.860 8.025 8.290 2,693,331 -0.32(-3.72%)
Aug 23, 2023 8.460 8.692 8.280 8.610 1,670,968 +0.13(+1.53%)
Aug 22, 2023 8.600 8.645 8.040 8.480 2,692,580 +0.07(+0.83%)
Aug 21, 2023 7.960 8.470 7.830 8.410 1,981,054 +0.49(+6.19%)
Aug 18, 2023 7.610 8.050 7.500 7.920 1,984,760 +0.14(+1.86%)
Aug 17, 2023 8.190 8.210 7.390 7.775 3,884,860 -0.47(-5.76%)
Aug 16, 2023 9.010 9.020 8.220 8.250 3,972,629 -0.76(-8.44%)
Aug 15, 2023 9.810 10.10 8.460 9.010 8,675,261 +0.40(+4.65%)
Aug 14, 2023 8.280 8.680 8.150 8.610 2,865,947 +0.31(+3.73%)
Aug 11, 2023 8.760 8.800 8.235 8.300 2,678,327 -0.56(-6.32%)
Aug 10, 2023 8.900 9.075 8.765 8.860 1,436,243 +0.02(+0.23%)
Aug 09, 2023 9.170 9.220 8.710 8.840 1,777,411 -0.34(-3.70%)
Aug 08, 2023 9.100 9.200 8.870 9.180 1,333,140 -0.16(-1.71%)
Aug 07, 2023 9.700 9.700 9.070 9.340 1,387,522 -0.35(-3.61%)
Aug 04, 2023 9.790 9.920 9.550 9.690 1,092,645 -0.19(-1.92%)
Aug 03, 2023 9.860 10.02 9.710 9.880 811,124 -0.07(-0.70%)
Aug 02, 2023 10.59 10.60 9.790 9.950 1,560,974 -0.88(-8.13%)
Aug 01, 2023 10.41 10.90 10.40 10.83 1,238,762 +0.25(+2.36%)
Jul 31, 2023 10.14 10.59 10.11 10.58 1,448,949 +0.51(+5.06%)
Jul 28, 2023 9.970 10.19 9.780 10.07 1,116,374 +0.36(+3.71%)
Jul 27, 2023 9.880 9.945 9.601 9.710 1,170,318 +0.09(+0.94%)
Jul 26, 2023 9.910 9.985 9.560 9.620 1,418,409 -0.39(-3.90%)
Jul 25, 2023 9.600 10.16 9.530 10.01 1,637,451 +0.48(+5.04%)
Jul 24, 2023 9.570 9.630 9.250 9.530 1,242,131 -0.06(-0.63%)
Jul 21, 2023 9.670 9.740 9.255 9.590 1,641,572 +0.03(+0.31%)
Jul 20, 2023 10.12 10.12 9.430 9.560 2,454,715 -0.74(-7.18%)
Jul 19, 2023 10.65 10.74 10.15 10.30 1,338,880 -0.34(-3.20%)
Jul 18, 2023 10.43 10.75 10.38 10.64 1,298,469 +0.25(+2.41%)
Jul 17, 2023 10.16 10.48 9.760 10.39 1,339,218 +0.42(+4.21%)
Jul 14, 2023 10.73 10.78 9.890 9.970 1,474,655 -0.72(-6.74%)
Jul 13, 2023 10.43 10.79 10.34 10.69 1,167,524 +0.35(+3.38%)
Jul 12, 2023 10.60 10.88 10.23 10.34 1,474,364 +0.03(+0.29%)
Jul 11, 2023 10.30 10.40 10.04 10.31 1,140,707 +0.05(+0.49%)
Jul 10, 2023 10.25 10.36 9.910 10.26 1,416,428 +0.06(+0.59%)
Jul 07, 2023 10.08 10.66 9.960 10.20 1,331,353 +0.19(+1.90%)
Jul 06, 2023 10.43 10.46 9.880 10.01 2,098,044 -0.54(-5.12%)
Jul 05, 2023 10.38 11.16 10.28 10.55 2,133,862 +0.15(+1.44%)
Jul 03, 2023 10.54 10.80 10.18 10.40 1,153,234 -0.14(-1.33%)
Jun 30, 2023 10.05 10.62 10.00 10.54 2,544,858 +0.56(+5.61%)
Jun 29, 2023 9.910 10.37 9.845 9.980 2,399,675 +0.15(+1.53%)
Jun 28, 2023 9.110 9.835 9.080 9.830 1,549,796 +0.51(+5.47%)
Jun 27, 2023 9.030 9.370 8.845 9.320 1,512,874 +0.38(+4.25%)
Jun 26, 2023 8.720 9.130 8.690 8.940 1,851,611 +0.17(+1.94%)
Jun 23, 2023 8.650 8.880 8.530 8.770 16,668,556 -0.09(-1.02%)
Jun 22, 2023 8.770 9.050 8.710 8.860 1,444,886 +0.02(+0.23%)
Jun 21, 2023 8.940 9.185 8.715 8.840 1,909,674 -0.20(-2.21%)
Jun 20, 2023 9.360 9.510 8.891 9.040 2,031,613 -0.34(-3.62%)
Jun 16, 2023 9.570 9.590 9.200 9.380 3,134,808 -0.21(-2.19%)
Jun 15, 2023 9.810 9.960 9.570 9.590 1,718,035 -0.41(-4.10%)
Jun 14, 2023 9.920 10.12 9.730 10.00 2,494,231 +0.01(+0.10%)
Jun 13, 2023 10.00 10.11 9.632 9.990 2,953,410 +0.22(+2.25%)
Jun 12, 2023 9.320 10.10 9.190 9.770 3,900,814 +0.52(+5.62%)
Jun 09, 2023 9.380 9.465 9.170 9.250 1,378,425 -0.07(-0.75%)
Jun 08, 2023 9.100 9.340 8.970 9.320 1,766,799 +0.25(+2.76%)
Jun 07, 2023 9.060 9.305 8.900 9.070 2,056,654 +0.03(+0.33%)
Jun 06, 2023 9.010 9.280 8.840 9.040 2,005,677 +0.02(+0.22%)
Jun 05, 2023 8.890 9.090 8.660 9.020 1,287,315 +0.08(+0.89%)
Jun 02, 2023 9.000 9.000 8.661 8.940 1,422,293 +0.07(+0.79%)
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.