|
Closing price on 10/12/2020
|
|
| Open |
4.70 |
| High |
4.82 |
| Low |
4.70 |
| Volume |
6,600 |
| Split-adjusted Price |
4.81 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2020
|
-0.01 / -0.21%
|
4.70
|
4.82
|
4.70
|
4.81
|
4.81
|
4.81
|
6,600
|
|
|
10/9/2020
|
0.00 / 0.00%
|
4.82
|
4.82
|
4.82
|
4.82
|
4.82
|
4.82
|
0
|
|
|
10/8/2020
|
-0.08 / -1.63%
|
4.67
|
4.82
|
4.63
|
4.82
|
4.65
|
4.82
|
15,050
|
|
|
10/7/2020
|
+0.11 / +2.30%
|
4.84
|
4.99
|
4.84
|
4.90
|
4.94
|
4.90
|
4,450
|
|
|
10/6/2020
|
+0.02 / +0.42%
|
4.70
|
4.79
|
4.65
|
4.79
|
4.79
|
4.79
|
2,700
|
|
|
10/5/2020
|
+0.11 / +2.36%
|
4.63
|
4.98
|
4.63
|
4.77
|
4.67
|
4.77
|
2,570
|
|
|
10/2/2020
|
-0.14 / -2.92%
|
4.80
|
4.80
|
4.66
|
4.66
|
4.74
|
4.66
|
5,480
|
|
|
10/1/2020
|
-0.05 / -1.03%
|
4.66
|
4.80
|
4.66
|
4.80
|
4.72
|
4.80
|
6,990
|
|
|
9/30/2020
|
+0.20 / +4.30%
|
4.55
|
4.89
|
4.55
|
4.85
|
4.76
|
4.85
|
2,310
|
|
|
9/29/2020
|
+0.09 / +1.97%
|
4.60
|
4.80
|
4.60
|
4.65
|
4.71
|
4.65
|
5,730
|
|
|
9/28/2020
|
-0.04 / -0.87%
|
4.79
|
4.79
|
4.56
|
4.56
|
4.59
|
4.56
|
8,710
|
|
|
9/25/2020
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
2,110
|
|
|
9/24/2020
|
-0.09 / -1.88%
|
4.70
|
4.80
|
4.68
|
4.70
|
4.77
|
4.70
|
5,450
|
|
|
9/23/2020
|
+0.27 / +5.97%
|
4.53
|
4.82
|
4.53
|
4.79
|
4.76
|
4.79
|
11,021,010
|
|
|
9/22/2020
|
-0.13 / -2.80%
|
4.65
|
4.66
|
4.52
|
4.52
|
4.52
|
4.52
|
760
|
|
|
9/21/2020
|
-0.01 / -0.21%
|
4.65
|
4.66
|
4.65
|
4.65
|
4.65
|
4.65
|
18,190
|
|
|
9/18/2020
|
0.00 / 0.00%
|
4.66
|
4.87
|
4.66
|
4.66
|
4.75
|
4.66
|
6,520
|
|
|
9/17/2020
|
-0.19 / -3.92%
|
4.86
|
4.86
|
4.66
|
4.66
|
4.66
|
4.66
|
380
|
|
|
9/16/2020
|
+0.25 / +5.43%
|
4.87
|
4.87
|
4.85
|
4.85
|
4.85
|
4.85
|
950
|
|
|
9/15/2020
|
-0.19 / -3.97%
|
4.80
|
4.97
|
4.60
|
4.60
|
4.60
|
4.60
|
800
|
|
|
9/14/2020
|
+0.17 / +3.68%
|
4.62
|
4.79
|
4.62
|
4.79
|
4.63
|
4.79
|
15,540
|
|
|
9/11/2020
|
0.00 / 0.00%
|
4.89
|
4.90
|
4.60
|
4.62
|
4.63
|
4.62
|
4,100
|
|
|
9/10/2020
|
-0.28 / -5.71%
|
4.99
|
4.99
|
4.62
|
4.62
|
4.90
|
4.62
|
40
|
|
|
9/9/2020
|
-0.03 / -0.61%
|
4.90
|
4.90
|
4.71
|
4.90
|
4.85
|
4.90
|
50
|
|
|
9/8/2020
|
+0.23 / +4.89%
|
4.95
|
4.96
|
4.70
|
4.93
|
4.80
|
4.93
|
3,540
|
|
|
9/7/2020
|
0.00 / 0.00%
|
4.99
|
4.99
|
4.70
|
4.70
|
4.85
|
4.70
|
5,340
|
|
|
9/4/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
|
9/3/2020
|
-0.12 / -2.49%
|
4.94
|
4.98
|
4.70
|
4.70
|
4.82
|
4.70
|
17,650
|
|
|
9/1/2020
|
+0.07 / +1.47%
|
4.94
|
4.95
|
4.80
|
4.82
|
4.88
|
4.82
|
2,150
|
|
|
8/31/2020
|
+0.29 / +6.50%
|
4.75
|
4.75
|
4.68
|
4.75
|
4.69
|
4.75
|
6,390
|
|
|