|
Closing price on 11/14/2019
|
|
| Open |
8.05 |
| High |
8.46 |
| Low |
8.04 |
| Volume |
20,240 |
| Split-adjusted Price |
8.07 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2019
|
-0.57 / -6.60%
|
8.05
|
8.46
|
8.04
|
8.07
|
8.05
|
8.07
|
20,240
|
|
|
11/13/2019
|
-0.65 / -7.00%
|
8.66
|
8.76
|
8.64
|
8.64
|
8.66
|
8.64
|
17,330
|
|
|
11/12/2019
|
-0.69 / -6.91%
|
9.33
|
9.33
|
9.29
|
9.29
|
9.29
|
9.29
|
35,520
|
|
|
11/11/2019
|
+0.49 / +5.16%
|
10.15
|
10.15
|
8.83
|
9.98
|
9.80
|
9.98
|
107,830
|
|
|
11/8/2019
|
+0.62 / +6.99%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
6,640
|
|
|
11/7/2019
|
+0.58 / +7.00%
|
8.87
|
8.87
|
8.87
|
8.87
|
8.87
|
8.87
|
7,290
|
|
|
11/6/2019
|
+0.54 / +6.97%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8,090
|
|
|
11/5/2019
|
+0.50 / +6.90%
|
7.75
|
7.75
|
7.75
|
7.75
|
7.75
|
7.75
|
11,630
|
|
|
11/4/2019
|
+0.47 / +6.93%
|
6.54
|
7.25
|
6.54
|
7.25
|
7.18
|
7.25
|
15,460
|
|
|
11/1/2019
|
+0.25 / +3.83%
|
6.78
|
6.79
|
6.61
|
6.78
|
6.67
|
6.78
|
1,800
|
|
|
10/31/2019
|
+0.01 / +0.15%
|
6.52
|
6.53
|
6.52
|
6.53
|
6.53
|
6.53
|
1,350
|
|
|
10/30/2019
|
-0.27 / -3.98%
|
6.79
|
6.80
|
6.52
|
6.52
|
6.66
|
6.52
|
2,150
|
|
|
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
|
|
|