|
Closing price on 11/3/2017
|
|
| Open |
2.79 |
| High |
2.80 |
| Low |
2.65 |
| Volume |
125,150 |
| Split-adjusted Price |
2.80 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2017
|
+0.01 / +0.36%
|
2.79
|
2.80
|
2.65
|
2.80
|
2.71
|
2.80
|
125,150
|
|
|
11/2/2017
|
-0.20 / -6.69%
|
2.81
|
2.89
|
2.79
|
2.79
|
2.80
|
2.79
|
198,350
|
|
|
11/1/2017
|
-0.01 / -0.33%
|
2.85
|
3.10
|
2.84
|
2.99
|
2.97
|
2.99
|
42,830
|
|
|
10/31/2017
|
-0.01 / -0.33%
|
3.05
|
3.09
|
2.80
|
3.00
|
2.96
|
3.00
|
156,070
|
|
|
10/30/2017
|
+0.19 / +6.74%
|
2.82
|
3.01
|
2.82
|
3.01
|
2.99
|
3.01
|
147,670
|
|
|
10/27/2017
|
-0.17 / -5.69%
|
2.92
|
2.95
|
2.79
|
2.82
|
2.82
|
2.82
|
334,730
|
|
|
10/26/2017
|
-0.04 / -1.32%
|
3.00
|
3.01
|
2.90
|
2.99
|
2.99
|
2.99
|
26,770
|
|
|
10/25/2017
|
0.00 / 0.00%
|
3.00
|
3.04
|
2.96
|
3.03
|
3.01
|
3.03
|
140,210
|
|
|
10/24/2017
|
+0.03 / +1.00%
|
3.00
|
3.03
|
3.00
|
3.03
|
3.01
|
3.03
|
264,840
|
|
|
10/23/2017
|
-0.08 / -2.60%
|
3.08
|
3.11
|
3.00
|
3.00
|
3.01
|
3.00
|
472,930
|
|
|
10/20/2017
|
+0.02 / +0.65%
|
3.10
|
3.11
|
3.05
|
3.08
|
3.08
|
3.08
|
384,140
|
|
|
10/19/2017
|
-0.06 / -1.92%
|
3.07
|
3.12
|
3.02
|
3.06
|
3.05
|
3.06
|
342,940
|
|
|
10/18/2017
|
-0.06 / -1.89%
|
3.12
|
3.13
|
3.05
|
3.12
|
3.10
|
3.12
|
478,530
|
|
|
10/17/2017
|
+0.10 / +3.25%
|
3.02
|
3.19
|
3.02
|
3.18
|
3.07
|
3.18
|
494,210
|
|
|
10/16/2017
|
-0.02 / -0.65%
|
3.19
|
3.19
|
3.08
|
3.08
|
3.12
|
3.08
|
376,440
|
|
|
10/13/2017
|
-0.05 / -1.59%
|
3.25
|
3.25
|
3.01
|
3.10
|
3.14
|
3.10
|
347,240
|
|
|
10/12/2017
|
+0.11 / +3.62%
|
3.02
|
3.18
|
2.98
|
3.15
|
3.03
|
3.15
|
570,350
|
|
|
10/11/2017
|
-0.09 / -2.88%
|
3.13
|
3.16
|
3.00
|
3.04
|
3.06
|
3.04
|
641,680
|
|
|
10/10/2017
|
-0.07 / -2.19%
|
3.20
|
3.22
|
3.13
|
3.13
|
3.16
|
3.13
|
343,370
|
|
|
10/9/2017
|
-0.03 / -0.93%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
365,760
|
|
|
10/6/2017
|
-0.02 / -0.62%
|
3.20
|
3.31
|
3.20
|
3.23
|
3.21
|
3.23
|
429,960
|
|
|
10/5/2017
|
-0.10 / -2.99%
|
3.35
|
3.35
|
3.25
|
3.25
|
3.25
|
3.25
|
392,830
|
|
|
10/4/2017
|
+0.20 / +6.35%
|
3.20
|
3.35
|
3.20
|
3.35
|
3.23
|
3.35
|
465,130
|
|
|
10/3/2017
|
-0.19 / -5.69%
|
3.34
|
3.34
|
3.11
|
3.15
|
3.15
|
3.15
|
647,950
|
|
|
10/2/2017
|
-0.06 / -1.76%
|
3.43
|
3.43
|
3.34
|
3.34
|
3.38
|
3.34
|
411,540
|
|
|
9/29/2017
|
0.00 / 0.00%
|
3.36
|
3.41
|
3.36
|
3.40
|
3.38
|
3.40
|
336,750
|
|
|
9/28/2017
|
0.00 / 0.00%
|
3.40
|
3.41
|
3.35
|
3.40
|
3.38
|
3.40
|
540,100
|
|
|
9/27/2017
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.35
|
3.40
|
3.39
|
3.40
|
428,960
|
|
|
9/26/2017
|
-0.07 / -2.02%
|
3.40
|
3.48
|
3.37
|
3.40
|
3.41
|
3.40
|
499,020
|
|
|
9/25/2017
|
-0.05 / -1.42%
|
3.55
|
3.55
|
3.41
|
3.47
|
3.45
|
3.47
|
391,410
|
|
|