|
Closing price on 10/4/2022
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
10.45 |
| Volume |
28,400 |
| Split-adjusted Price |
10.45 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.75 / -6.70%
|
11.10
|
11.30
|
10.45
|
10.45
|
10.52
|
10.45
|
28,400
|
|
|
10/3/2022
|
-0.80 / -6.67%
|
11.20
|
11.90
|
11.20
|
11.20
|
11.21
|
11.20
|
40,800
|
|
|
9/30/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.20
|
12.00
|
11.22
|
12.00
|
57,400
|
|
|
9/29/2022
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.00
|
12.00
|
12.04
|
12.00
|
13,600
|
|
|
9/28/2022
|
-0.90 / -6.98%
|
12.55
|
13.00
|
12.00
|
12.00
|
12.47
|
12.00
|
6,600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.50
|
12.90
|
12.88
|
12.90
|
11,700
|
|
|
9/26/2022
|
-0.95 / -6.86%
|
13.05
|
13.55
|
12.90
|
12.90
|
13.03
|
12.90
|
23,300
|
|
|
9/23/2022
|
+0.05 / +0.36%
|
13.80
|
14.40
|
13.80
|
13.85
|
13.87
|
13.85
|
13,300
|
|
|
9/22/2022
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.30
|
13.80
|
13.59
|
13.80
|
8,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.00
|
13.80
|
13.63
|
13.80
|
7,900
|
|
|
9/20/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.30
|
13.80
|
13.63
|
13.80
|
23,200
|
|
|
9/19/2022
|
-0.40 / -2.82%
|
14.10
|
14.40
|
13.30
|
13.80
|
13.86
|
13.80
|
42,600
|
|
|
9/16/2022
|
-0.60 / -4.05%
|
14.35
|
14.40
|
14.20
|
14.20
|
14.29
|
14.20
|
21,700
|
|
|
9/15/2022
|
+0.10 / +0.68%
|
15.50
|
15.50
|
14.75
|
14.80
|
14.99
|
14.80
|
9,700
|
|
|
9/14/2022
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.40
|
14.70
|
14.75
|
14.70
|
27,300
|
|
|
9/13/2022
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.00
|
15.20
|
15.22
|
15.20
|
9,900
|
|
|
9/12/2022
|
+0.95 / +6.67%
|
14.75
|
15.20
|
14.75
|
15.20
|
15.12
|
15.20
|
74,700
|
|
|
9/9/2022
|
-0.30 / -2.06%
|
14.70
|
14.70
|
14.10
|
14.25
|
14.28
|
14.25
|
12,600
|
|
|
9/8/2022
|
-0.15 / -1.02%
|
14.80
|
14.80
|
14.10
|
14.55
|
14.56
|
14.55
|
23,900
|
|
|
9/7/2022
|
-0.85 / -5.47%
|
15.50
|
15.55
|
14.70
|
14.70
|
15.14
|
14.70
|
10,500
|
|
|
9/6/2022
|
-0.25 / -1.58%
|
15.30
|
15.80
|
15.20
|
15.55
|
15.31
|
15.55
|
19,100
|
|
|
9/5/2022
|
-0.05 / -0.32%
|
15.50
|
15.95
|
15.45
|
15.80
|
15.49
|
15.80
|
12,400
|
|
|
8/31/2022
|
+0.25 / +1.60%
|
15.15
|
15.90
|
14.90
|
15.85
|
15.25
|
15.85
|
6,500
|
|
|
8/30/2022
|
-0.15 / -0.95%
|
15.50
|
15.85
|
15.45
|
15.60
|
15.64
|
15.60
|
27,700
|
|
|
8/29/2022
|
-0.15 / -0.94%
|
15.50
|
15.80
|
14.80
|
15.75
|
15.02
|
15.75
|
40,300
|
|
|
8/26/2022
|
-0.55 / -3.34%
|
17.00
|
17.00
|
15.50
|
15.90
|
16.09
|
15.90
|
28,900
|
|
|
8/25/2022
|
+0.25 / +1.54%
|
17.10
|
17.10
|
16.30
|
16.45
|
16.59
|
16.45
|
17,900
|
|
|
8/24/2022
|
+1.00 / +6.58%
|
15.00
|
16.25
|
15.00
|
16.20
|
16.05
|
16.20
|
87,800
|
|
|
8/23/2022
|
0.00 / 0.00%
|
15.20
|
15.25
|
14.80
|
15.20
|
14.97
|
15.20
|
29,600
|
|
|
8/22/2022
|
-0.10 / -0.65%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.02
|
15.20
|
34,700
|
|
|