|
Closing price on 1/27/2023
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
10,200 |
| Split-adjusted Price |
8.29 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
+0.29 / +3.63%
|
8.00
|
8.40
|
8.00
|
8.29
|
8.06
|
8.29
|
10,200
|
|
|
1/19/2023
|
-0.08 / -0.99%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
6,300
|
|
|
1/18/2023
|
+0.08 / +1.00%
|
7.97
|
8.08
|
7.90
|
8.08
|
7.97
|
8.08
|
15,000
|
|
|
1/17/2023
|
+0.27 / +3.49%
|
7.33
|
8.10
|
7.33
|
8.00
|
7.81
|
8.00
|
10,600
|
|
|
1/16/2023
|
-0.05 / -0.64%
|
7.60
|
7.91
|
7.25
|
7.73
|
7.70
|
7.73
|
5,500
|
|
|
1/13/2023
|
+0.33 / +4.43%
|
7.70
|
7.87
|
7.35
|
7.78
|
7.62
|
7.78
|
5,500
|
|
|
1/12/2023
|
-0.55 / -6.88%
|
7.80
|
7.89
|
7.44
|
7.45
|
7.49
|
7.45
|
70,700
|
|
|
1/11/2023
|
-0.45 / -5.33%
|
8.30
|
8.66
|
8.00
|
8.00
|
8.02
|
8.00
|
35,700
|
|
|
1/10/2023
|
-0.01 / -0.12%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
200
|
|
|
1/9/2023
|
+0.01 / +0.12%
|
8.47
|
8.48
|
8.30
|
8.46
|
8.47
|
8.46
|
1,700
|
|
|
1/6/2023
|
-0.05 / -0.59%
|
8.03
|
8.50
|
8.00
|
8.45
|
8.04
|
8.45
|
4,300
|
|
|
1/5/2023
|
0.00 / 0.00%
|
8.00
|
8.56
|
8.00
|
8.50
|
8.11
|
8.50
|
1,201,800
|
|
|
1/4/2023
|
+0.12 / +1.43%
|
8.67
|
8.68
|
8.50
|
8.50
|
8.64
|
8.50
|
2,200
|
|
|
1/3/2023
|
0.00 / 0.00%
|
8.38
|
8.39
|
8.36
|
8.38
|
8.38
|
8.38
|
4,300
|
|
|
12/30/2022
|
-0.01 / -0.12%
|
8.30
|
8.39
|
8.10
|
8.38
|
8.24
|
8.38
|
4,200
|
|
|
12/29/2022
|
+0.09 / +1.08%
|
8.48
|
8.48
|
8.30
|
8.39
|
8.35
|
8.39
|
1,200
|
|
|
12/28/2022
|
+0.20 / +2.47%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.14
|
8.30
|
2,500
|
|
|
12/27/2022
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.74
|
8.10
|
7,200
|
|
|
12/26/2022
|
+0.24 / +3.22%
|
7.45
|
7.70
|
6.98
|
7.70
|
7.16
|
7.70
|
7,200
|
|
|
12/23/2022
|
+0.16 / +2.19%
|
7.41
|
7.46
|
6.93
|
7.46
|
7.40
|
7.46
|
3,100
|
|
|
12/22/2022
|
-0.10 / -1.35%
|
7.90
|
7.90
|
6.92
|
7.30
|
7.36
|
7.30
|
1,300
|
|
|
12/21/2022
|
-0.52 / -6.57%
|
7.92
|
7.92
|
7.37
|
7.40
|
7.54
|
7.40
|
11,200
|
|
|
12/20/2022
|
-0.59 / -6.93%
|
8.51
|
8.51
|
7.92
|
7.92
|
7.92
|
7.92
|
20,200
|
|
|
12/19/2022
|
+0.01 / +0.12%
|
8.50
|
8.90
|
8.50
|
8.51
|
8.51
|
8.51
|
6,200
|
|
|
12/16/2022
|
-0.29 / -3.30%
|
8.70
|
8.88
|
8.50
|
8.50
|
8.67
|
8.50
|
3,000
|
|
|
12/15/2022
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
500
|
|
|
12/14/2022
|
+0.13 / +1.50%
|
9.10
|
9.10
|
8.25
|
8.79
|
8.40
|
8.79
|
4,300
|
|
|
12/13/2022
|
-0.03 / -0.35%
|
8.68
|
8.68
|
8.15
|
8.66
|
8.49
|
8.66
|
3,800
|
|
|
12/12/2022
|
+0.44 / +5.33%
|
8.04
|
8.82
|
8.04
|
8.69
|
8.71
|
8.69
|
1,210,400
|
|
|
12/9/2022
|
-0.34 / -3.96%
|
8.21
|
8.25
|
8.20
|
8.25
|
8.22
|
8.25
|
9,000
|
|
|