|
Closing price on 1/9/2017
|
|
| Open |
1.61 |
| High |
1.68 |
| Low |
1.59 |
| Volume |
70,380 |
| Split-adjusted Price |
1.66 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
+0.04 / +2.47%
|
1.61
|
1.68
|
1.59
|
1.66
|
1.62
|
1.66
|
70,380
|
|
|
1/6/2017
|
-0.03 / -1.82%
|
1.64
|
1.65
|
1.62
|
1.62
|
1.62
|
1.62
|
35,120
|
|
|
1/5/2017
|
-0.03 / -1.79%
|
1.65
|
1.67
|
1.64
|
1.65
|
1.65
|
1.65
|
37,200
|
|
|
1/4/2017
|
0.00 / 0.00%
|
1.69
|
1.70
|
1.63
|
1.68
|
1.67
|
1.68
|
46,190
|
|
|
1/3/2017
|
-0.01 / -0.59%
|
1.70
|
1.70
|
1.68
|
1.68
|
1.69
|
1.68
|
70,830
|
|
|
12/30/2016
|
-0.02 / -1.17%
|
1.71
|
1.71
|
1.69
|
1.69
|
1.70
|
1.69
|
1,050
|
|
|
12/29/2016
|
-0.02 / -1.16%
|
1.71
|
1.73
|
1.70
|
1.71
|
1.72
|
1.71
|
76,240
|
|
|
12/28/2016
|
-0.01 / -0.57%
|
1.70
|
1.73
|
1.70
|
1.73
|
1.71
|
1.73
|
26,300
|
|
|
12/27/2016
|
-0.01 / -0.57%
|
1.73
|
1.74
|
1.67
|
1.74
|
1.70
|
1.74
|
54,130
|
|
|
12/26/2016
|
-0.02 / -1.13%
|
1.76
|
1.76
|
1.70
|
1.75
|
1.71
|
1.75
|
21,050
|
|
|
12/23/2016
|
+0.03 / +1.72%
|
1.74
|
1.77
|
1.72
|
1.77
|
1.74
|
1.77
|
20,120
|
|
|
12/22/2016
|
-0.06 / -3.33%
|
1.75
|
1.80
|
1.74
|
1.74
|
1.77
|
1.74
|
73,400
|
|
|
12/21/2016
|
+0.04 / +2.27%
|
1.75
|
1.80
|
1.75
|
1.80
|
1.76
|
1.80
|
120,880
|
|
|
12/20/2016
|
+0.01 / +0.57%
|
1.75
|
1.76
|
1.74
|
1.76
|
1.76
|
1.76
|
38,730
|
|
|
12/19/2016
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
42,470
|
|
|
12/16/2016
|
+0.01 / +0.57%
|
1.77
|
1.77
|
1.74
|
1.75
|
1.75
|
1.75
|
41,660
|
|
|
12/15/2016
|
0.00 / 0.00%
|
1.76
|
1.76
|
1.73
|
1.74
|
1.74
|
1.74
|
22,350
|
|
|
12/14/2016
|
-0.03 / -1.69%
|
1.77
|
1.79
|
1.73
|
1.74
|
1.75
|
1.74
|
25,740
|
|
|
12/13/2016
|
+0.04 / +2.31%
|
1.82
|
1.82
|
1.73
|
1.77
|
1.77
|
1.77
|
18,600
|
|
|
12/12/2016
|
+0.01 / +0.58%
|
1.75
|
1.75
|
1.72
|
1.73
|
1.74
|
1.73
|
41,280
|
|
|
12/9/2016
|
-0.03 / -1.71%
|
1.74
|
1.74
|
1.72
|
1.72
|
1.73
|
1.72
|
60,780
|
|
|
12/8/2016
|
-0.02 / -1.13%
|
1.76
|
1.76
|
1.73
|
1.75
|
1.73
|
1.75
|
81,870
|
|
|
12/7/2016
|
0.00 / 0.00%
|
1.77
|
1.77
|
1.75
|
1.77
|
1.75
|
1.77
|
113,690
|
|
|
12/6/2016
|
0.00 / 0.00%
|
1.79
|
1.79
|
1.71
|
1.77
|
1.75
|
1.77
|
154,480
|
|
|
12/5/2016
|
0.00 / 0.00%
|
1.78
|
1.79
|
1.77
|
1.77
|
1.77
|
1.77
|
32,190
|
|
|
12/2/2016
|
-0.04 / -2.21%
|
1.80
|
1.80
|
1.76
|
1.77
|
1.79
|
1.77
|
43,690
|
|
|
12/1/2016
|
+0.01 / +0.56%
|
1.79
|
1.81
|
1.78
|
1.81
|
1.79
|
1.81
|
73,190
|
|
|
11/30/2016
|
+0.02 / +1.12%
|
1.78
|
1.80
|
1.77
|
1.80
|
1.79
|
1.80
|
168,260
|
|
|
11/29/2016
|
-0.02 / -1.11%
|
1.80
|
1.80
|
1.78
|
1.78
|
1.80
|
1.78
|
37,300
|
|
|
11/28/2016
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.80
|
1.80
|
1.81
|
1.80
|
138,460
|
|
|