|
Closing price on 1/5/2022
|
|
| Open |
13.70 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
17,600 |
| Split-adjusted Price |
14.20 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2021
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.05
|
11.20
|
11.05
|
11.20
|
1,200
|
|
|
12/14/2021
|
+0.50 / +4.55%
|
11.45
|
11.50
|
11.00
|
11.50
|
11.42
|
11.50
|
28,200
|
|
|
12/13/2021
|
-0.50 / -4.35%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.08
|
11.00
|
4,200
|
|
|
12/10/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
12/9/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.80
|
11.50
|
10.96
|
11.50
|
7,300
|
|
|
12/8/2021
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
11.50
|
8,100
|
|
|
12/7/2021
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.50
|
11.55
|
11.55
|
11.55
|
25,500
|
|
|
12/6/2021
|
-0.05 / -0.43%
|
10.90
|
11.55
|
10.80
|
11.55
|
10.93
|
11.55
|
18,200
|
|
|
12/3/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.60
|
11.47
|
11.60
|
3,400
|
|
|
12/2/2021
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.54
|
11.60
|
1,300
|
|
|
12/1/2021
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.66
|
11.70
|
22,900
|
|
|
11/30/2021
|
-0.45 / -3.93%
|
11.40
|
11.40
|
10.95
|
11.00
|
11.02
|
11.00
|
537,400
|
|
|
11/29/2021
|
-0.10 / -0.87%
|
10.80
|
11.45
|
10.75
|
11.45
|
10.92
|
11.45
|
4,800
|
|
|
11/26/2021
|
-0.85 / -6.85%
|
12.40
|
12.40
|
11.55
|
11.55
|
11.64
|
11.55
|
74,400
|
|
|
11/25/2021
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.00
|
12.40
|
12.37
|
12.40
|
54,400
|
|
|
11/24/2021
|
+0.70 / +5.98%
|
11.70
|
12.50
|
11.50
|
12.40
|
12.17
|
12.40
|
71,500
|
|
|