|
Closing price on 11/28/2022
|
|
| Open |
7.90 |
| High |
8.08 |
| Low |
7.90 |
| Volume |
15,600 |
| Split-adjusted Price |
8.08 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+0.52 / +6.88%
|
7.90
|
8.08
|
7.90
|
8.08
|
8.04
|
8.08
|
15,600
|
|
|
11/25/2022
|
+0.46 / +6.48%
|
7.58
|
7.59
|
6.80
|
7.56
|
7.39
|
7.56
|
12,300
|
|
|
11/24/2022
|
+0.05 / +0.71%
|
7.20
|
7.53
|
7.10
|
7.10
|
7.17
|
7.10
|
17,500
|
|
|
11/23/2022
|
0.00 / 0.00%
|
7.54
|
7.54
|
7.00
|
7.05
|
7.36
|
7.05
|
20,800
|
|
|
11/22/2022
|
+0.46 / +6.98%
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
10,700
|
|
|
11/21/2022
|
+0.43 / +6.98%
|
6.55
|
6.59
|
6.50
|
6.59
|
6.50
|
6.59
|
9,600
|
|
|
11/18/2022
|
+0.40 / +6.94%
|
6.16
|
6.16
|
6.10
|
6.16
|
6.14
|
6.16
|
22,700
|
|
|
11/17/2022
|
+0.37 / +6.86%
|
5.60
|
5.76
|
5.40
|
5.76
|
5.69
|
5.76
|
14,800
|
|
|
11/16/2022
|
+0.27 / +5.27%
|
5.10
|
5.46
|
4.90
|
5.39
|
5.09
|
5.39
|
54,100
|
|
|
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
|
|
|