|
Closing price on 1/6/2023
|
|
| Open |
8.03 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
4,300 |
| Split-adjusted Price |
8.45 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2022
|
+0.22 / +2.63%
|
8.01
|
8.62
|
8.01
|
8.59
|
8.46
|
8.59
|
4,100
|
|
|
12/7/2022
|
-0.20 / -2.33%
|
8.50
|
8.50
|
7.98
|
8.37
|
8.10
|
8.37
|
11,700
|
|
|
12/6/2022
|
-0.52 / -5.72%
|
8.60
|
9.25
|
8.55
|
8.57
|
8.80
|
8.57
|
17,000
|
|
|
12/5/2022
|
+0.09 / +1.00%
|
9.60
|
9.60
|
8.50
|
9.09
|
8.76
|
9.09
|
22,800
|
|
|
12/2/2022
|
-0.31 / -3.33%
|
9.31
|
9.31
|
8.69
|
9.00
|
8.86
|
9.00
|
24,500
|
|
|
12/1/2022
|
+0.32 / +3.56%
|
9.50
|
9.61
|
9.31
|
9.31
|
9.43
|
9.31
|
20,900
|
|
|
11/30/2022
|
+0.37 / +4.29%
|
9.19
|
9.20
|
8.02
|
8.99
|
8.55
|
8.99
|
5,000
|
|
|
11/29/2022
|
+0.54 / +6.68%
|
8.08
|
8.64
|
7.80
|
8.62
|
8.54
|
8.62
|
31,300
|
|
|
11/28/2022
|
+0.52 / +6.88%
|
7.90
|
8.08
|
7.90
|
8.08
|
8.04
|
8.08
|
15,600
|
|
|
11/25/2022
|
+0.46 / +6.48%
|
7.58
|
7.59
|
6.80
|
7.56
|
7.39
|
7.56
|
12,300
|
|
|