|
|
Closing price on 8/22/2025
|
|
| Open |
8.48 |
| High |
8.48 |
| Low |
7.98 |
| Volume |
6,400 |
| Split-adjusted Price |
8.45 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.05 / -0.59%
|
8.48
|
8.48
|
7.98
|
8.45
|
8.19
|
8.45
|
6,400
|
|
|
8/21/2025
|
+0.09 / +1.07%
|
7.90
|
8.83
|
7.90
|
8.50
|
8.02
|
8.50
|
2,000
|
|
|
8/20/2025
|
+0.01 / +0.12%
|
8.50
|
8.50
|
8.41
|
8.41
|
8.42
|
8.41
|
800
|
|
|
8/19/2025
|
-0.44 / -4.98%
|
8.87
|
8.88
|
8.40
|
8.40
|
8.50
|
8.40
|
10,500
|
|
|
8/18/2025
|
+0.44 / +5.24%
|
8.90
|
8.90
|
8.30
|
8.84
|
8.35
|
8.84
|
5,400
|
|
|
8/15/2025
|
-0.62 / -6.87%
|
8.40
|
9.40
|
8.40
|
8.40
|
8.44
|
8.40
|
42,700
|
|
|
8/14/2025
|
+0.16 / +1.81%
|
9.40
|
9.40
|
9.02
|
9.02
|
9.17
|
9.02
|
300
|
|
|
8/13/2025
|
-0.12 / -1.34%
|
8.90
|
8.90
|
8.85
|
8.86
|
8.89
|
8.86
|
1,600
|
|
|
8/12/2025
|
-0.22 / -2.39%
|
9.10
|
9.11
|
8.57
|
8.98
|
8.75
|
8.98
|
13,900
|
|
|
8/11/2025
|
0.00 / 0.00%
|
9.67
|
9.67
|
9.10
|
9.20
|
9.45
|
9.20
|
15,100
|
|
|
8/8/2025
|
+0.60 / +6.98%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.10
|
9.20
|
19,500
|
|
|
8/7/2025
|
+0.28 / +3.37%
|
8.34
|
8.60
|
8.34
|
8.60
|
8.43
|
8.60
|
54,200
|
|
|
8/6/2025
|
+0.02 / +0.24%
|
8.31
|
8.32
|
8.10
|
8.32
|
8.24
|
8.32
|
10,500
|
|
|
8/5/2025
|
+0.08 / +0.97%
|
7.98
|
8.38
|
7.98
|
8.30
|
8.27
|
8.30
|
6,800
|
|
|
8/4/2025
|
+0.12 / +1.48%
|
8.10
|
8.22
|
8.00
|
8.22
|
8.15
|
8.22
|
4,400
|
|
|
8/1/2025
|
-0.14 / -1.70%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
7/31/2025
|
+0.08 / +0.98%
|
8.25
|
8.39
|
8.17
|
8.24
|
8.27
|
8.24
|
11,900
|
|
|
7/30/2025
|
+0.06 / +0.74%
|
7.86
|
8.18
|
7.86
|
8.16
|
8.16
|
8.16
|
15,100
|
|
|
7/29/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.15
|
8.10
|
14,700
|
|
|
7/28/2025
|
+0.01 / +0.12%
|
8.00
|
8.10
|
7.81
|
8.10
|
8.08
|
8.10
|
6,800
|
|
|
7/25/2025
|
-0.01 / -0.12%
|
7.91
|
8.09
|
7.91
|
8.09
|
7.94
|
8.09
|
600
|
|
|
7/24/2025
|
+0.01 / +0.12%
|
8.01
|
8.10
|
7.81
|
8.10
|
8.04
|
8.10
|
1,200
|
|
|
7/23/2025
|
+0.08 / +1.00%
|
8.10
|
8.10
|
8.09
|
8.09
|
8.10
|
8.09
|
400
|
|
|
7/22/2025
|
+0.12 / +1.52%
|
7.51
|
8.01
|
7.51
|
8.01
|
7.95
|
8.01
|
1,400
|
|
|
7/21/2025
|
-0.21 / -2.59%
|
8.10
|
8.10
|
7.89
|
7.89
|
8.03
|
7.89
|
4,600
|
|
|
7/18/2025
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.10
|
8.10
|
8.20
|
8.10
|
300
|
|
|
7/17/2025
|
+0.16 / +2.02%
|
7.98
|
8.20
|
7.95
|
8.10
|
8.10
|
8.10
|
11,500
|
|
|
7/16/2025
|
-0.30 / -3.64%
|
7.94
|
7.94
|
7.94
|
7.94
|
7.94
|
7.94
|
0
|
|
|
7/15/2025
|
+0.04 / +0.49%
|
8.30
|
8.30
|
8.02
|
8.24
|
8.20
|
8.24
|
2,900
|
|
|
7/14/2025
|
+0.02 / +0.24%
|
7.92
|
8.20
|
7.92
|
8.20
|
8.18
|
8.20
|
1,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|