|
Closing price on 1/27/2022
|
|
| Open |
11.35 |
| High |
12.70 |
| Low |
11.35 |
| Volume |
17,600 |
| Split-adjusted Price |
11.50 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-0.70 / -5.74%
|
11.35
|
12.70
|
11.35
|
11.50
|
11.43
|
11.50
|
17,600
|
|
|
1/26/2022
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.05
|
12.20
|
12.13
|
12.20
|
700
|
|
|
1/25/2022
|
-0.20 / -1.59%
|
11.80
|
12.70
|
11.75
|
12.40
|
12.22
|
12.40
|
4,100
|
|
|
1/24/2022
|
-0.15 / -1.18%
|
12.70
|
12.70
|
11.90
|
12.60
|
11.97
|
12.60
|
11,700
|
|
|
1/21/2022
|
-0.95 / -6.93%
|
13.70
|
13.70
|
12.75
|
12.75
|
13.36
|
12.75
|
13,200
|
|
|
1/20/2022
|
+0.80 / +6.20%
|
12.00
|
13.70
|
12.00
|
13.70
|
12.83
|
13.70
|
12,600
|
|
|
1/19/2022
|
+0.30 / +2.38%
|
11.75
|
12.90
|
11.75
|
12.90
|
11.84
|
12.90
|
14,400
|
|
|
1/18/2022
|
-0.90 / -6.67%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.67
|
12.60
|
19,700
|
|
|
1/17/2022
|
+0.70 / +5.47%
|
12.00
|
13.60
|
12.00
|
13.50
|
12.57
|
13.50
|
25,500
|
|
|
1/14/2022
|
-0.95 / -6.91%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.80
|
12.80
|
39,600
|
|
|
1/13/2022
|
-1.00 / -6.78%
|
14.20
|
14.20
|
13.75
|
13.75
|
13.78
|
13.75
|
9,000
|
|
|
1/12/2022
|
-1.10 / -6.94%
|
14.80
|
14.80
|
14.75
|
14.75
|
14.76
|
14.75
|
10,500
|
|
|
1/11/2022
|
-1.15 / -6.76%
|
17.20
|
17.20
|
15.85
|
15.85
|
16.11
|
15.85
|
29,800
|
|
|
1/10/2022
|
+0.80 / +4.94%
|
17.30
|
17.30
|
16.00
|
17.00
|
16.82
|
17.00
|
101,100
|
|
|
1/7/2022
|
+1.05 / +6.93%
|
16.20
|
16.20
|
15.15
|
16.20
|
16.12
|
16.20
|
58,800
|
|
|
1/6/2022
|
+0.95 / +6.69%
|
15.15
|
15.15
|
15.05
|
15.15
|
15.15
|
15.15
|
106,100
|
|
|
1/5/2022
|
+0.90 / +6.77%
|
13.70
|
14.20
|
13.70
|
14.20
|
14.15
|
14.20
|
17,600
|
|
|
1/4/2022
|
+0.85 / +6.83%
|
13.15
|
13.30
|
13.10
|
13.30
|
13.27
|
13.30
|
74,200
|
|
|
12/31/2021
|
+0.25 / +2.05%
|
12.20
|
12.45
|
12.00
|
12.45
|
12.26
|
12.45
|
17,700
|
|
|
12/30/2021
|
-0.10 / -0.81%
|
12.20
|
12.80
|
12.20
|
12.20
|
12.39
|
12.20
|
4,000
|
|
|
12/29/2021
|
+0.10 / +0.82%
|
12.00
|
13.00
|
12.00
|
12.30
|
12.60
|
12.30
|
6,700
|
|
|
12/28/2021
|
-0.10 / -0.81%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.26
|
12.20
|
7,300
|
|
|
12/27/2021
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.05
|
12.30
|
12.05
|
12.30
|
4,400
|
|
|
12/24/2021
|
+0.05 / +0.41%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.07
|
12.30
|
9,400
|
|
|
12/23/2021
|
+0.05 / +0.41%
|
12.45
|
12.45
|
12.25
|
12.25
|
12.34
|
12.25
|
2,900
|
|
|
12/22/2021
|
+0.40 / +3.39%
|
12.20
|
12.60
|
12.20
|
12.20
|
12.37
|
12.20
|
57,500
|
|
|
12/21/2021
|
-0.20 / -1.67%
|
11.60
|
12.40
|
11.60
|
11.80
|
12.12
|
11.80
|
40,100
|
|
|
12/20/2021
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
12.00
|
1,500
|
|
|
12/17/2021
|
+0.70 / +6.09%
|
11.00
|
12.20
|
11.00
|
12.20
|
11.84
|
12.20
|
32,300
|
|
|
12/16/2021
|
+0.30 / +2.68%
|
11.25
|
11.60
|
11.20
|
11.50
|
11.35
|
11.50
|
21,000
|
|
|