|
Closing price on 10/29/2019
|
|
| Open |
6.79 |
| High |
6.79 |
| Low |
6.52 |
| Volume |
3,130 |
| Split-adjusted Price |
6.79 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.52
|
6.79
|
6.72
|
6.79
|
3,130
|
|
|
10/28/2019
|
0.00 / 0.00%
|
6.61
|
6.79
|
6.52
|
6.79
|
6.68
|
6.79
|
2,510
|
|
|
10/25/2019
|
-0.10 / -1.45%
|
6.71
|
6.79
|
6.52
|
6.79
|
6.70
|
6.79
|
4,610
|
|
|
10/24/2019
|
+0.08 / +1.17%
|
6.85
|
6.89
|
6.66
|
6.89
|
6.67
|
6.89
|
3,450
|
|
|
10/23/2019
|
-0.18 / -2.58%
|
6.99
|
6.99
|
6.81
|
6.81
|
6.90
|
6.81
|
2,900
|
|
|
10/22/2019
|
+0.31 / +4.64%
|
6.41
|
6.99
|
6.32
|
6.99
|
6.98
|
6.99
|
430
|
|
|
10/21/2019
|
+0.23 / +3.57%
|
6.43
|
6.68
|
6.43
|
6.68
|
6.48
|
6.68
|
1,080
|
|
|
10/18/2019
|
-0.46 / -6.66%
|
6.80
|
6.80
|
6.43
|
6.45
|
6.45
|
6.45
|
24,500
|
|
|
10/17/2019
|
-0.09 / -1.29%
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
210
|
|
|
10/16/2019
|
+0.11 / +1.60%
|
6.85
|
7.20
|
6.85
|
7.00
|
7.02
|
7.00
|
1,710
|
|
|
10/15/2019
|
+0.12 / +1.77%
|
6.51
|
6.89
|
6.50
|
6.89
|
6.70
|
6.89
|
6,470
|
|
|
10/14/2019
|
+0.17 / +2.58%
|
6.60
|
6.77
|
6.60
|
6.77
|
6.64
|
6.77
|
12,650
|
|
|
10/11/2019
|
-0.48 / -6.78%
|
7.08
|
7.08
|
6.60
|
6.60
|
6.74
|
6.60
|
9,200
|
|
|
10/10/2019
|
0.00 / 0.00%
|
7.09
|
7.20
|
7.08
|
7.08
|
7.10
|
7.08
|
7,320
|
|
|
10/9/2019
|
-0.01 / -0.14%
|
6.61
|
7.08
|
6.61
|
7.08
|
6.85
|
7.08
|
690
|
|
|
10/8/2019
|
+0.10 / +1.43%
|
6.99
|
7.09
|
6.99
|
7.09
|
7.04
|
7.09
|
400
|
|
|
10/7/2019
|
+0.01 / +0.14%
|
6.98
|
6.99
|
6.55
|
6.99
|
6.55
|
6.99
|
2,290
|
|
|
10/4/2019
|
-0.52 / -6.93%
|
7.24
|
7.49
|
6.98
|
6.98
|
7.05
|
6.98
|
10,920
|
|
|
10/3/2019
|
-0.09 / -1.19%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
920
|
|
|
10/2/2019
|
-0.41 / -5.13%
|
8.00
|
8.00
|
7.44
|
7.59
|
7.61
|
7.59
|
11,040
|
|
|
10/1/2019
|
-0.11 / -1.36%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
8.00
|
3,180
|
|
|
9/30/2019
|
0.00 / 0.00%
|
8.21
|
8.21
|
8.10
|
8.11
|
8.16
|
8.11
|
10,280
|
|
|
9/27/2019
|
-0.49 / -5.70%
|
8.22
|
8.27
|
8.00
|
8.11
|
8.19
|
8.11
|
8,060
|
|
|
9/26/2019
|
+0.19 / +2.26%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
10
|
|
|
9/25/2019
|
-0.59 / -6.56%
|
9.00
|
9.00
|
8.41
|
8.41
|
8.71
|
8.41
|
200
|
|
|
9/24/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
9/23/2019
|
+0.15 / +1.69%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
9.00
|
1,040
|
|
|
9/20/2019
|
0.00 / 0.00%
|
9.15
|
9.15
|
8.85
|
8.85
|
9.01
|
8.85
|
4,330
|
|
|
9/19/2019
|
0.00 / 0.00%
|
8.86
|
8.86
|
8.85
|
8.85
|
8.86
|
8.85
|
3,000
|
|
|
9/18/2019
|
-0.15 / -1.67%
|
9.00
|
9.00
|
8.85
|
8.85
|
8.96
|
8.85
|
9,150
|
|
|