Navitas Semiconductor Corp (NVTS)
4.65
+0.31
(+7.14%)
USD |
NASDAQ |
May 03, 16:00
4.60
-0.05
(-1.08%)
After-Hours: 20:00
Navitas Semiconductor Price: 4.65 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 4.48 | 4.66 | 4.36 | 4.65 | 2.672M |
| May 02, 2024 | 4.38 | 4.405 | 4.21 | 4.34 | 1.618M |
| May 01, 2024 | 4.26 | 4.48 | 4.16 | 4.27 | 1.986M |
| Apr 30, 2024 | 4.40 | 4.42 | 4.215 | 4.33 | 2.240M |
| Apr 29, 2024 | 4.53 | 4.640 | 4.41 | 4.45 | 2.049M |
| Apr 26, 2024 | 4.13 | 4.535 | 4.10 | 4.46 | 2.380M |
| Apr 25, 2024 | 4.05 | 4.17 | 3.92 | 4.14 | 2.039M |
| Apr 24, 2024 | 3.88 | 4.20 | 3.85 | 4.13 | 3.111M |
| Apr 23, 2024 | 3.66 | 3.85 | 3.625 | 3.79 | 2.230M |
| Apr 22, 2024 | 3.71 | 3.71 | 3.535 | 3.67 | 2.737M |
| Apr 19, 2024 | 3.83 | 3.86 | 3.63 | 3.64 | 3.102M |
| Apr 18, 2024 | 3.90 | 4.01 | 3.822 | 3.86 | 1.704M |
| Apr 17, 2024 | 4.09 | 4.20 | 3.90 | 3.90 | 1.827M |
| Apr 16, 2024 | 4.12 | 4.14 | 3.94 | 4.07 | 1.974M |
| Apr 15, 2024 | 4.33 | 4.33 | 3.802 | 4.19 | 4.606M |
| Apr 12, 2024 | 4.33 | 4.36 | 4.22 | 4.32 | 2.386M |
| Apr 11, 2024 | 4.35 | 4.39 | 4.23 | 4.37 | 1.854M |
| Apr 10, 2024 | 4.51 | 4.54 | 4.285 | 4.31 | 3.325M |
| Apr 09, 2024 | 4.65 | 4.81 | 4.575 | 4.70 | 2.209M |
| Apr 08, 2024 | 4.46 | 4.64 | 4.46 | 4.58 | 2.121M |
| Apr 05, 2024 | 4.55 | 4.62 | 4.45 | 4.58 | 1.605M |
| Apr 04, 2024 | 4.72 | 4.82 | 4.48 | 4.52 | 1.592M |
| Apr 03, 2024 | 4.60 | 4.64 | 4.405 | 4.62 | 2.261M |
| Apr 02, 2024 | 4.73 | 4.77 | 4.58 | 4.65 | 2.173M |
| Apr 01, 2024 | 4.85 | 4.88 | 4.61 | 4.86 | 3.063M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.22
Minimum
Dec 27 2022
20.16
Maximum
Nov 15 2021
8.076
Average
7.73
Median
Jun 01 2022
Price Benchmarks
| Amkor Technology Inc | 32.34 |
| AXT Inc | 3.66 |
| Entegris Inc | 131.80 |
| inTest Corp | 11.34 |
| IPG Photonics Corp | 86.76 |
Price Related Metrics
| PS Ratio | 10.05 |
| Price to Book Value | 2.190 |
| Earnings Yield | -18.92% |
| Market Cap | 833.53M |