|
Closing price on 11/15/2022
|
|
| Open |
5.55 |
| High |
5.78 |
| Low |
5.12 |
| Volume |
21,000 |
| Split-adjusted Price |
5.12 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2022
|
-0.38 / -6.91%
|
5.55
|
5.78
|
5.12
|
5.12
|
5.38
|
5.12
|
21,000
|
|
|
11/14/2022
|
-0.41 / -6.94%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.70
|
5.50
|
7,000
|
|
|
11/11/2022
|
0.00 / 0.00%
|
6.32
|
6.32
|
5.91
|
5.91
|
6.15
|
5.91
|
7,300
|
|
|
11/10/2022
|
-0.39 / -6.19%
|
6.50
|
6.50
|
5.91
|
5.91
|
6.03
|
5.91
|
5,300
|
|
|
11/9/2022
|
-0.13 / -2.02%
|
6.78
|
6.78
|
6.30
|
6.30
|
6.54
|
6.30
|
5,400
|
|
|
11/8/2022
|
+0.10 / +1.58%
|
5.90
|
6.45
|
5.90
|
6.43
|
6.18
|
6.43
|
8,100
|
|
|
11/7/2022
|
-0.47 / -6.91%
|
6.60
|
6.60
|
6.33
|
6.33
|
6.45
|
6.33
|
10,800
|
|
|
11/4/2022
|
-0.50 / -6.85%
|
7.30
|
7.30
|
6.79
|
6.80
|
6.87
|
6.80
|
18,800
|
|
|
11/3/2022
|
+0.07 / +0.97%
|
7.23
|
7.30
|
7.21
|
7.30
|
7.29
|
7.30
|
4,200
|
|
|
11/2/2022
|
-0.22 / -2.95%
|
7.77
|
7.77
|
7.23
|
7.23
|
7.52
|
7.23
|
6,000
|
|
|
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
|
|
|