|
Closing price on 10/23/2023
|
|
| Open |
7.53 |
| High |
7.97 |
| Low |
7.53 |
| Volume |
3,200 |
| Split-adjusted Price |
7.89 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
-0.11 / -1.38%
|
7.53
|
7.97
|
7.53
|
7.89
|
7.81
|
7.89
|
3,200
|
|
|
10/20/2023
|
-0.05 / -0.62%
|
8.02
|
8.02
|
7.57
|
8.00
|
7.90
|
8.00
|
7,500
|
|
|
10/19/2023
|
-0.18 / -2.19%
|
7.71
|
8.12
|
7.71
|
8.05
|
7.74
|
8.05
|
6,200
|
|
|
10/18/2023
|
-0.05 / -0.60%
|
8.10
|
8.23
|
7.73
|
8.23
|
7.99
|
8.23
|
14,300
|
|
|
10/17/2023
|
-0.11 / -1.31%
|
7.92
|
8.28
|
7.86
|
8.28
|
7.99
|
8.28
|
6,500
|
|
|
10/16/2023
|
-0.01 / -0.12%
|
8.40
|
8.40
|
8.01
|
8.39
|
8.14
|
8.39
|
600
|
|
|
10/13/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
10/12/2023
|
0.00 / 0.00%
|
8.59
|
8.59
|
8.40
|
8.40
|
8.44
|
8.40
|
500
|
|
|
10/11/2023
|
-0.10 / -1.18%
|
8.40
|
8.42
|
8.40
|
8.40
|
8.40
|
8.40
|
2,100
|
|
|
10/10/2023
|
+0.02 / +0.24%
|
8.57
|
8.60
|
8.49
|
8.50
|
8.56
|
8.50
|
3,000
|
|
|
10/9/2023
|
+0.33 / +4.05%
|
8.65
|
8.65
|
8.48
|
8.48
|
8.57
|
8.48
|
200
|
|
|
10/6/2023
|
-0.24 / -2.86%
|
8.11
|
8.15
|
8.11
|
8.15
|
8.11
|
8.15
|
2,200
|
|
|
10/5/2023
|
-0.15 / -1.76%
|
8.48
|
8.54
|
8.15
|
8.39
|
8.47
|
8.39
|
1,000
|
|
|
10/4/2023
|
+0.35 / +4.27%
|
8.60
|
8.60
|
8.00
|
8.54
|
8.20
|
8.54
|
8,600
|
|
|
10/3/2023
|
-0.61 / -6.93%
|
8.22
|
8.22
|
8.19
|
8.19
|
8.19
|
8.19
|
13,800
|
|
|
10/2/2023
|
+0.40 / +4.76%
|
8.40
|
8.85
|
8.40
|
8.80
|
8.65
|
8.80
|
898,200
|
|
|
9/29/2023
|
0.00 / 0.00%
|
8.21
|
8.50
|
7.82
|
8.40
|
8.15
|
8.40
|
7,200
|
|
|
9/28/2023
|
0.00 / 0.00%
|
8.35
|
8.40
|
8.34
|
8.40
|
8.35
|
8.40
|
2,300
|
|
|
9/27/2023
|
-0.01 / -0.12%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.01
|
8.40
|
3,200
|
|
|
9/26/2023
|
-0.08 / -0.94%
|
8.49
|
8.49
|
8.41
|
8.41
|
8.46
|
8.41
|
3,700
|
|
|
9/25/2023
|
-0.11 / -1.28%
|
8.52
|
8.52
|
8.49
|
8.49
|
8.51
|
8.49
|
2,000
|
|
|
9/22/2023
|
-0.39 / -4.34%
|
8.81
|
8.81
|
8.50
|
8.60
|
8.59
|
8.60
|
8,600
|
|
|
9/21/2023
|
+0.12 / +1.35%
|
9.30
|
9.30
|
8.72
|
8.99
|
8.97
|
8.99
|
2,500
|
|
|
9/20/2023
|
+0.18 / +2.07%
|
8.61
|
8.87
|
8.61
|
8.87
|
8.68
|
8.87
|
4,300
|
|
|
9/19/2023
|
+0.19 / +2.24%
|
8.70
|
8.70
|
8.42
|
8.69
|
8.46
|
8.69
|
4,800
|
|
|
9/18/2023
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.25
|
8.50
|
8.40
|
8.50
|
14,600
|
|
|
9/15/2023
|
+0.07 / +0.81%
|
8.80
|
8.80
|
8.55
|
8.70
|
8.63
|
8.70
|
7,400
|
|
|
9/14/2023
|
-0.22 / -2.49%
|
8.71
|
8.71
|
8.60
|
8.63
|
8.62
|
8.63
|
7,100
|
|
|
9/13/2023
|
+0.06 / +0.68%
|
8.79
|
8.85
|
8.68
|
8.85
|
8.72
|
8.85
|
7,300
|
|
|
9/12/2023
|
+0.16 / +1.85%
|
8.70
|
8.80
|
8.60
|
8.79
|
8.66
|
8.79
|
19,400
|
|
|