|
Closing price on 1/20/2020
|
|
| Open |
6.00 |
| High |
6.11 |
| Low |
5.70 |
| Volume |
18,330 |
| Split-adjusted Price |
5.90 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.13 / -2.16%
|
6.00
|
6.11
|
5.70
|
5.90
|
5.95
|
5.90
|
18,330
|
|
|
1/17/2020
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.03
|
6.03
|
6.03
|
6.03
|
20
|
|
|
1/16/2020
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.99
|
6.03
|
6.02
|
6.03
|
11,130
|
|
|
1/15/2020
|
+0.01 / +0.17%
|
5.93
|
5.93
|
5.93
|
5.93
|
5.93
|
5.93
|
10,020
|
|
|
1/14/2020
|
-0.04 / -0.67%
|
6.35
|
6.37
|
5.92
|
5.92
|
6.31
|
5.92
|
4,120
|
|
|
1/13/2020
|
-0.17 / -2.77%
|
5.96
|
5.96
|
5.96
|
5.96
|
5.96
|
5.96
|
10
|
|
|
1/10/2020
|
-0.33 / -5.11%
|
6.12
|
6.13
|
6.12
|
6.13
|
6.13
|
6.13
|
1,780
|
|
|
1/9/2020
|
+0.33 / +5.38%
|
6.15
|
6.46
|
6.13
|
6.46
|
6.23
|
6.46
|
3,530
|
|
|
1/8/2020
|
-0.08 / -1.29%
|
6.21
|
6.21
|
6.13
|
6.13
|
6.17
|
6.13
|
1,210
|
|
|
1/7/2020
|
-0.12 / -1.90%
|
6.50
|
6.50
|
6.21
|
6.21
|
6.36
|
6.21
|
1,130
|
|
|
1/6/2020
|
-0.46 / -6.77%
|
6.50
|
6.75
|
6.33
|
6.33
|
6.40
|
6.33
|
4,840
|
|
|
1/3/2020
|
+0.38 / +5.93%
|
6.40
|
6.79
|
6.40
|
6.79
|
6.60
|
6.79
|
2,230
|
|
|
1/2/2020
|
+0.39 / +6.48%
|
6.02
|
6.41
|
6.01
|
6.41
|
6.21
|
6.41
|
3,530
|
|
|
12/31/2019
|
-0.45 / -6.96%
|
6.47
|
6.47
|
6.02
|
6.02
|
6.19
|
6.02
|
22,150
|
|
|
12/30/2019
|
-0.48 / -6.91%
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
4,070
|
|
|
12/27/2019
|
+0.03 / +0.43%
|
6.99
|
7.10
|
6.50
|
6.95
|
6.67
|
6.95
|
33,130
|
|
|
12/26/2019
|
-0.33 / -4.55%
|
6.92
|
7.22
|
6.91
|
6.92
|
6.99
|
6.92
|
10,430
|
|
|
12/25/2019
|
+0.32 / +4.62%
|
7.30
|
7.30
|
6.73
|
7.25
|
7.15
|
7.25
|
210
|
|
|
12/24/2019
|
-0.35 / -4.81%
|
7.27
|
7.27
|
6.90
|
6.93
|
7.09
|
6.93
|
2,050
|
|
|
12/23/2019
|
-0.01 / -0.14%
|
7.27
|
7.28
|
7.27
|
7.28
|
7.28
|
7.28
|
1,730
|
|
|
12/20/2019
|
+0.29 / +4.14%
|
7.33
|
7.33
|
7.29
|
7.29
|
7.31
|
7.29
|
30
|
|
|
12/19/2019
|
0.00 / 0.00%
|
6.73
|
7.00
|
6.73
|
7.00
|
6.87
|
7.00
|
1,210
|
|
|
12/18/2019
|
-0.36 / -4.89%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2,020
|
|
|
12/17/2019
|
-0.02 / -0.27%
|
7.50
|
7.50
|
7.10
|
7.36
|
7.25
|
7.36
|
5,520
|
|
|
12/16/2019
|
-0.01 / -0.14%
|
7.37
|
7.38
|
7.37
|
7.38
|
7.38
|
7.38
|
900
|
|
|
12/13/2019
|
+0.09 / +1.23%
|
7.49
|
7.49
|
6.80
|
7.39
|
6.99
|
7.39
|
8,870
|
|
|
12/12/2019
|
-0.34 / -4.45%
|
7.60
|
7.60
|
7.25
|
7.30
|
7.44
|
7.30
|
4,160
|
|
|
12/11/2019
|
+0.40 / +5.52%
|
7.03
|
7.64
|
7.00
|
7.64
|
7.00
|
7.64
|
6,710
|
|
|
12/10/2019
|
-0.25 / -3.34%
|
7.60
|
7.60
|
7.24
|
7.24
|
7.42
|
7.24
|
120
|
|
|
12/9/2019
|
+0.01 / +0.13%
|
7.37
|
7.49
|
7.37
|
7.49
|
7.43
|
7.49
|
5,580
|
|
|