|
Closing price on 11/1/2022
|
|
| Open |
7.48 |
| High |
7.48 |
| Low |
7.03 |
| Volume |
11,700 |
| Split-adjusted Price |
7.45 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2022
|
-0.03 / -0.40%
|
7.48
|
7.48
|
7.03
|
7.45
|
7.29
|
7.45
|
11,700
|
|
|
10/31/2022
|
+0.25 / +3.46%
|
7.73
|
7.73
|
7.48
|
7.48
|
7.64
|
7.48
|
1,700
|
|
|
10/28/2022
|
-0.27 / -3.60%
|
7.50
|
8.00
|
7.23
|
7.23
|
7.46
|
7.23
|
10,000
|
|
|
10/27/2022
|
+0.27 / +3.73%
|
6.80
|
7.50
|
6.73
|
7.50
|
6.85
|
7.50
|
73,700
|
|
|
10/26/2022
|
-0.54 / -6.95%
|
7.78
|
7.78
|
7.23
|
7.23
|
7.31
|
7.23
|
74,400
|
|
|
10/25/2022
|
-0.46 / -5.59%
|
8.00
|
8.00
|
7.66
|
7.77
|
7.74
|
7.77
|
44,900
|
|
|
10/24/2022
|
-0.61 / -6.90%
|
8.26
|
8.40
|
8.23
|
8.23
|
8.27
|
8.23
|
12,000
|
|
|
10/21/2022
|
-0.66 / -6.95%
|
9.11
|
9.13
|
8.84
|
8.84
|
8.93
|
8.84
|
13,500
|
|
|
10/20/2022
|
0.00 / 0.00%
|
9.16
|
9.50
|
9.16
|
9.50
|
9.27
|
9.50
|
600
|
|
|
10/19/2022
|
+0.10 / +1.06%
|
9.99
|
9.99
|
9.50
|
9.50
|
9.75
|
9.50
|
4,000
|
|
|
10/18/2022
|
+0.30 / +3.30%
|
9.50
|
9.60
|
9.39
|
9.40
|
9.50
|
9.40
|
16,500
|
|
|
10/17/2022
|
-0.30 / -3.19%
|
9.07
|
9.10
|
8.75
|
9.10
|
8.91
|
9.10
|
7,600
|
|
|
10/14/2022
|
+0.30 / +3.30%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
25,700
|
|
|
10/13/2022
|
-0.30 / -3.19%
|
9.41
|
9.41
|
9.00
|
9.10
|
9.17
|
9.10
|
43,700
|
|
|
10/12/2022
|
+0.10 / +1.08%
|
9.00
|
9.50
|
8.71
|
9.40
|
9.23
|
9.40
|
5,500
|
|
|
10/11/2022
|
-0.70 / -7.00%
|
9.33
|
9.98
|
9.30
|
9.30
|
9.33
|
9.30
|
12,000
|
|
|
10/10/2022
|
+0.56 / +5.93%
|
8.78
|
10.00
|
8.78
|
10.00
|
9.03
|
10.00
|
15,800
|
|
|
10/7/2022
|
-0.71 / -7.00%
|
9.46
|
10.00
|
9.44
|
9.44
|
9.52
|
9.44
|
4,800
|
|
|
10/6/2022
|
-0.75 / -6.88%
|
10.50
|
10.50
|
10.15
|
10.15
|
10.18
|
10.15
|
15,700
|
|
|
10/5/2022
|
+0.45 / +4.31%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.56
|
10.90
|
9,900
|
|
|
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
|
|
|