|
Closing price on 1/11/2019
|
|
| Open |
6.99 |
| High |
6.99 |
| Low |
6.60 |
| Volume |
6,020 |
| Split-adjusted Price |
6.60 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.60
|
6.60
|
6.64
|
6.60
|
6,020
|
|
|
1/10/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
850
|
|
|
1/9/2019
|
-0.28 / -4.07%
|
6.80
|
6.88
|
6.60
|
6.60
|
6.83
|
6.60
|
6,300
|
|
|
1/8/2019
|
+0.18 / +2.69%
|
6.42
|
6.88
|
6.41
|
6.88
|
6.43
|
6.88
|
20,230
|
|
|
1/7/2019
|
+0.03 / +0.45%
|
6.70
|
7.05
|
6.31
|
6.70
|
6.96
|
6.70
|
69,220
|
|
|
1/4/2019
|
-0.02 / -0.30%
|
6.30
|
6.67
|
6.30
|
6.67
|
6.51
|
6.67
|
12,130
|
|
|
1/3/2019
|
-0.01 / -0.15%
|
6.75
|
6.75
|
6.69
|
6.69
|
6.72
|
6.69
|
300,020
|
|
|
1/2/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.35
|
6.70
|
6.76
|
6.70
|
300,540
|
|
|
12/28/2018
|
+0.43 / +6.86%
|
6.70
|
6.70
|
6.65
|
6.70
|
6.69
|
6.70
|
82,840
|
|
|
12/27/2018
|
-0.23 / -3.54%
|
6.89
|
6.89
|
6.27
|
6.27
|
6.34
|
6.27
|
6,940
|
|
|
12/26/2018
|
+0.27 / +4.33%
|
6.65
|
6.65
|
6.30
|
6.50
|
6.31
|
6.50
|
9,980
|
|
|
12/25/2018
|
-0.09 / -1.42%
|
6.20
|
6.50
|
6.20
|
6.23
|
6.22
|
6.23
|
28,950
|
|
|
12/24/2018
|
-0.35 / -5.25%
|
7.12
|
7.12
|
6.32
|
6.32
|
6.39
|
6.32
|
10,950
|
|
|
12/21/2018
|
+0.43 / +6.89%
|
6.24
|
6.67
|
6.20
|
6.67
|
6.38
|
6.67
|
80,680
|
|
|
12/20/2018
|
-0.06 / -0.95%
|
6.30
|
6.70
|
6.10
|
6.24
|
6.29
|
6.24
|
19,390
|
|
|
12/19/2018
|
-0.20 / -3.08%
|
6.21
|
6.70
|
6.21
|
6.30
|
6.29
|
6.30
|
17,970
|
|
|
12/18/2018
|
-0.23 / -3.42%
|
6.73
|
6.99
|
6.30
|
6.50
|
6.44
|
6.50
|
41,120
|
|
|
12/17/2018
|
-0.37 / -5.21%
|
7.59
|
7.59
|
6.70
|
6.73
|
7.09
|
6.73
|
46,270
|
|
|
12/14/2018
|
-0.48 / -6.33%
|
8.00
|
8.11
|
7.10
|
7.10
|
8.03
|
7.10
|
1,171,040
|
|
|
12/13/2018
|
+0.49 / +6.91%
|
7.56
|
7.58
|
7.15
|
7.58
|
7.57
|
7.58
|
302,370
|
|
|
12/12/2018
|
+0.19 / +2.75%
|
7.34
|
7.38
|
6.60
|
7.09
|
7.34
|
7.09
|
320,690
|
|
|
12/11/2018
|
+0.33 / +5.02%
|
6.97
|
7.02
|
6.90
|
6.90
|
7.01
|
6.90
|
143,780
|
|
|
12/10/2018
|
+0.07 / +1.08%
|
6.90
|
6.95
|
6.52
|
6.57
|
6.94
|
6.57
|
556,060
|
|
|
12/7/2018
|
+0.08 / +1.25%
|
6.84
|
6.86
|
6.42
|
6.50
|
6.84
|
6.50
|
179,370
|
|
|
12/6/2018
|
+0.42 / +7.00%
|
6.42
|
6.42
|
6.42
|
6.42
|
6.42
|
6.42
|
12,850
|
|
|
12/5/2018
|
0.00 / 0.00%
|
6.42
|
6.42
|
5.90
|
6.00
|
6.22
|
6.00
|
38,410
|
|
|
12/4/2018
|
0.00 / 0.00%
|
5.90
|
6.42
|
5.90
|
6.00
|
6.29
|
6.00
|
89,250
|
|
|
12/3/2018
|
-0.10 / -1.64%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.20
|
6.00
|
16,300
|
|
|
11/30/2018
|
+0.14 / +2.35%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
53,080
|
|
|
11/29/2018
|
+0.06 / +1.02%
|
5.90
|
5.96
|
5.90
|
5.96
|
5.93
|
5.96
|
990
|
|
|