|
Closing price on 7/31/2025
|
|
| Open |
8.25 |
| High |
8.39 |
| Low |
8.17 |
| Volume |
11,900 |
| Split-adjusted Price |
8.24 |
There is no data on 8/1/2025. Display data on 7/31/2025 instead.
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2025
|
+0.01 / +0.12%
|
7.81
|
8.18
|
7.81
|
8.18
|
8.05
|
8.18
|
3,200
|
|
|
7/10/2025
|
-0.01 / -0.12%
|
8.18
|
8.20
|
8.00
|
8.17
|
8.14
|
8.17
|
1,200
|
|
|
7/9/2025
|
-0.01 / -0.12%
|
7.80
|
8.18
|
7.80
|
8.18
|
7.93
|
8.18
|
2,200
|
|
|
7/8/2025
|
+0.38 / +4.87%
|
7.82
|
8.19
|
7.65
|
8.19
|
7.77
|
8.19
|
1,600
|
|
|
7/7/2025
|
+0.01 / +0.13%
|
8.00
|
8.00
|
7.81
|
7.81
|
7.82
|
7.81
|
16,400
|
|
|
7/4/2025
|
-0.45 / -5.45%
|
7.99
|
7.99
|
7.80
|
7.80
|
7.88
|
7.80
|
1,300
|
|
|
7/3/2025
|
0.00 / 0.00%
|
8.37
|
8.37
|
7.95
|
8.25
|
8.21
|
8.25
|
1,700
|
|
|
7/2/2025
|
+0.16 / +1.98%
|
8.10
|
8.29
|
8.10
|
8.25
|
8.23
|
8.25
|
1,700
|
|
|
7/1/2025
|
+0.10 / +1.25%
|
7.99
|
8.09
|
7.99
|
8.09
|
8.03
|
8.09
|
2,300
|
|
|
6/30/2025
|
-0.01 / -0.13%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
100
|
|
|
6/27/2025
|
+0.19 / +2.43%
|
7.88
|
8.00
|
7.88
|
8.00
|
7.97
|
8.00
|
900
|
|
|
6/26/2025
|
0.00 / 0.00%
|
7.81
|
7.81
|
7.55
|
7.81
|
7.78
|
7.81
|
2,500
|
|
|
6/25/2025
|
-0.19 / -2.38%
|
7.65
|
8.10
|
7.65
|
7.81
|
8.08
|
7.81
|
5,500
|
|
|
6/24/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
6/23/2025
|
0.00 / 0.00%
|
7.98
|
8.00
|
7.98
|
8.00
|
8.00
|
8.00
|
11,600
|
|
|
6/20/2025
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.99
|
8.00
|
8.00
|
8.00
|
2,500
|
|
|