|
Closing price on 10/25/2021
|
|
| Open |
9.65 |
| High |
9.65 |
| Low |
9.45 |
| Volume |
4,900 |
| Split-adjusted Price |
9.45 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2021
|
+0.03 / +0.32%
|
9.65
|
9.65
|
9.45
|
9.45
|
9.57
|
9.45
|
4,900
|
|
|
10/22/2021
|
-0.08 / -0.84%
|
9.51
|
9.51
|
9.40
|
9.42
|
9.40
|
9.42
|
6,600
|
|
|
10/21/2021
|
-0.20 / -2.06%
|
9.68
|
9.68
|
9.50
|
9.50
|
9.52
|
9.50
|
4,200
|
|
|
10/20/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.58
|
9.70
|
11,900
|
|
|
10/19/2021
|
-0.10 / -1.02%
|
9.60
|
9.79
|
9.40
|
9.70
|
9.61
|
9.70
|
10,200
|
|
|
10/18/2021
|
-0.05 / -0.51%
|
9.85
|
9.85
|
9.50
|
9.80
|
9.69
|
9.80
|
3,200
|
|
|
10/15/2021
|
+0.15 / +1.55%
|
9.96
|
9.96
|
9.60
|
9.85
|
9.69
|
9.85
|
16,100
|
|
|
10/14/2021
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.77
|
9.70
|
13,000
|
|
|
10/13/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.58
|
9.60
|
9.60
|
9.60
|
5,100
|
|
|
10/12/2021
|
-0.09 / -0.93%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
9.60
|
6,600
|
|
|
10/11/2021
|
+0.10 / +1.04%
|
9.59
|
9.69
|
9.40
|
9.69
|
9.53
|
9.69
|
15,000
|
|
|
10/8/2021
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.59
|
9.52
|
9.59
|
22,700
|
|
|
10/7/2021
|
-0.21 / -2.14%
|
9.61
|
9.75
|
9.45
|
9.59
|
9.72
|
9.59
|
3,600
|
|
|
10/6/2021
|
+0.05 / +0.51%
|
9.78
|
9.80
|
9.75
|
9.80
|
9.78
|
9.80
|
7,600
|
|
|
10/5/2021
|
-0.02 / -0.20%
|
9.70
|
9.77
|
9.70
|
9.75
|
9.77
|
9.75
|
13,300
|
|
|
10/4/2021
|
-0.03 / -0.31%
|
9.80
|
9.80
|
9.44
|
9.77
|
9.54
|
9.77
|
21,700
|
|
|
10/1/2021
|
+0.30 / +3.16%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
34,800
|
|
|
9/30/2021
|
+0.11 / +1.17%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
9.50
|
19,800
|
|
|
9/29/2021
|
+0.35 / +3.87%
|
9.05
|
9.39
|
9.05
|
9.39
|
9.25
|
9.39
|
4,000
|
|
|
9/28/2021
|
-0.46 / -4.84%
|
9.40
|
9.40
|
9.00
|
9.04
|
9.10
|
9.04
|
21,100
|
|
|
9/27/2021
|
-0.07 / -0.73%
|
9.60
|
9.60
|
9.35
|
9.50
|
9.50
|
9.50
|
23,800
|
|
|
9/24/2021
|
-0.22 / -2.25%
|
9.79
|
9.79
|
9.57
|
9.57
|
9.64
|
9.57
|
16,800
|
|
|
9/23/2021
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.30
|
9.79
|
9.61
|
9.79
|
38,700
|
|
|
9/22/2021
|
+0.45 / +4.81%
|
9.65
|
10.00
|
9.50
|
9.80
|
9.78
|
9.80
|
45,700
|
|
|
9/21/2021
|
-0.70 / -6.97%
|
10.05
|
10.05
|
9.35
|
9.35
|
9.51
|
9.35
|
96,200
|
|
|
9/20/2021
|
+0.07 / +0.70%
|
9.98
|
10.35
|
9.98
|
10.05
|
10.10
|
10.05
|
77,300
|
|
|
9/17/2021
|
-0.02 / -0.20%
|
10.20
|
10.20
|
9.72
|
9.98
|
9.80
|
9.98
|
59,300
|
|
|
9/16/2021
|
-0.10 / -0.99%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.12
|
10.00
|
29,500
|
|
|
9/15/2021
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.26
|
10.10
|
50,800
|
|
|
9/14/2021
|
+0.41 / +4.10%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.27
|
10.40
|
32,900
|
|
|