Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Navitas Semicon (NVTS.US) Share Price

Price $8.78 on 03-04-2026 at 22:47:28
Change $0.24 2.73%
Buy $8.81
Sell $8.77
Last Trade: -
Day's Volume: 1,010,056
Last Close: $8.80
Open: $8.09
ISIN: US63942X1063
Day's Range $8.07 - $8.98
52wk Range: $1.555 - $17.79
Market Capitalisation: $2.03b
VWAP: $8.562311
Shares in Issue: 230.79m

Navitas Semicon (NVTS.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Navitas Semicon trades

Navitas Semicon (NVTS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 8.09 8.98 8.07 8.80 1,010,056
2nd Apr 2026 (Thu) 8.09 8.98 8.07 8.80 1,010,056
1st Apr 2026 (Wed) 9.02 9.255 8.435 8.54 1,024,921
31st Mar 2026 (Tue) 8.18 8.80 7.94 8.77 1,256,725
30th Mar 2026 (Mon) 8.58 8.63 7.67 7.83 1,035,245
27th Mar 2026 (Fri) 8.83 8.84 8.175 8.28 926,064
26th Mar 2026 (Thu) 9.10 9.20 8.855 9.02 812,844
25th Mar 2026 (Wed) 9.65 10.00 9.36 9.48 749,734
24th Mar 2026 (Tue) 8.945 9.405 8.875 9.28 807,078
23rd Mar 2026 (Mon) 9.06 9.325 8.865 9.18 1,097,903
20th Mar 2026 (Fri) 9.00 9.19 8.50 8.75 973,310
19th Mar 2026 (Thu) 8.71 9.255 8.48 9.17 829,210
18th Mar 2026 (Wed) 9.67 9.69 9.05 9.06 1,708,018
17th Mar 2026 (Tue) 10.64 10.725 9.77 9.82 1,591,917
16th Mar 2026 (Mon) 10.83 11.60 10.24 10.49 2,779,268
13th Mar 2026 (Fri) 10.43 10.81 9.905 10.10 1,384,139
12th Mar 2026 (Thu) 10.42 10.87 9.89 9.98 1,622,879
11th Mar 2026 (Wed) 8.725 10.88 8.725 10.84 3,703,419
10th Mar 2026 (Tue) 8.45 8.82 8.34 8.68 692,595
9th Mar 2026 (Mon) 8.02 8.445 7.72 8.38 634,022
6th Mar 2026 (Fri) 8.69 8.92 8.08 8.20 1,236,451
5th Mar 2026 (Thu) 9.01 9.44 8.55 8.96 755,507
See more Navitas Semicon price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered