|
Closing price on 11/5/2020
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.65 |
| Volume |
2,290 |
| Split-adjusted Price |
4.78 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
+0.02 / +0.42%
|
4.80
|
4.80
|
4.65
|
4.78
|
4.73
|
4.78
|
2,290
|
|
|
11/4/2020
|
-0.01 / -0.21%
|
4.89
|
4.89
|
4.62
|
4.76
|
4.69
|
4.76
|
1,900
|
|
|
11/3/2020
|
-0.03 / -0.63%
|
4.71
|
4.79
|
4.67
|
4.77
|
4.72
|
4.77
|
5,190
|
|
|
11/2/2020
|
+0.01 / +0.21%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.73
|
4.80
|
840
|
|
|
10/30/2020
|
+0.06 / +1.27%
|
4.97
|
4.97
|
4.65
|
4.79
|
4.68
|
4.79
|
3,540
|
|
|
10/29/2020
|
+0.12 / +2.60%
|
4.43
|
4.80
|
4.43
|
4.73
|
4.53
|
4.73
|
5,520
|
|
|
10/28/2020
|
-0.13 / -2.74%
|
4.62
|
4.74
|
4.60
|
4.61
|
4.64
|
4.61
|
6,460
|
|
|
10/27/2020
|
-0.01 / -0.21%
|
4.74
|
4.74
|
4.74
|
4.74
|
4.74
|
4.74
|
30
|
|
|
10/26/2020
|
+0.22 / +4.86%
|
4.53
|
4.77
|
4.53
|
4.75
|
4.61
|
4.75
|
19,730
|
|
|
10/23/2020
|
-0.24 / -5.03%
|
4.86
|
4.86
|
4.51
|
4.53
|
4.53
|
4.53
|
1,010
|
|
|
10/22/2020
|
+0.07 / +1.49%
|
4.77
|
4.77
|
4.77
|
4.77
|
4.77
|
4.77
|
0
|
|
|
10/21/2020
|
+0.10 / +2.17%
|
4.60
|
4.79
|
4.51
|
4.70
|
4.76
|
4.70
|
1,050
|
|
|
10/20/2020
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.58
|
4.60
|
4.61
|
4.60
|
24,930
|
|
|
10/19/2020
|
-0.17 / -3.56%
|
4.60
|
5.09
|
4.50
|
4.60
|
4.54
|
4.60
|
7,270
|
|
|
10/16/2020
|
+0.10 / +2.14%
|
4.68
|
4.78
|
4.67
|
4.77
|
4.75
|
4.77
|
13,060
|
|
|
10/15/2020
|
+0.01 / +0.21%
|
4.80
|
4.80
|
4.67
|
4.67
|
4.67
|
4.67
|
4,130
|
|
|
10/14/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.61
|
4.66
|
4.66
|
4.66
|
3,220
|
|
|
10/13/2020
|
-0.15 / -3.12%
|
4.90
|
4.90
|
4.65
|
4.66
|
4.74
|
4.66
|
2,530
|
|
|
10/12/2020
|
-0.01 / -0.21%
|
4.70
|
4.82
|
4.70
|
4.81
|
4.81
|
4.81
|
6,600
|
|
|
10/9/2020
|
0.00 / 0.00%
|
4.82
|
4.82
|
4.82
|
4.82
|
4.82
|
4.82
|
0
|
|
|
10/8/2020
|
-0.08 / -1.63%
|
4.67
|
4.82
|
4.63
|
4.82
|
4.65
|
4.82
|
15,050
|
|
|
10/7/2020
|
+0.11 / +2.30%
|
4.84
|
4.99
|
4.84
|
4.90
|
4.94
|
4.90
|
4,450
|
|
|
10/6/2020
|
+0.02 / +0.42%
|
4.70
|
4.79
|
4.65
|
4.79
|
4.79
|
4.79
|
2,700
|
|
|
10/5/2020
|
+0.11 / +2.36%
|
4.63
|
4.98
|
4.63
|
4.77
|
4.67
|
4.77
|
2,570
|
|
|
10/2/2020
|
-0.14 / -2.92%
|
4.80
|
4.80
|
4.66
|
4.66
|
4.74
|
4.66
|
5,480
|
|
|
10/1/2020
|
-0.05 / -1.03%
|
4.66
|
4.80
|
4.66
|
4.80
|
4.72
|
4.80
|
6,990
|
|
|
9/30/2020
|
+0.20 / +4.30%
|
4.55
|
4.89
|
4.55
|
4.85
|
4.76
|
4.85
|
2,310
|
|
|
9/29/2020
|
+0.09 / +1.97%
|
4.60
|
4.80
|
4.60
|
4.65
|
4.71
|
4.65
|
5,730
|
|
|
9/28/2020
|
-0.04 / -0.87%
|
4.79
|
4.79
|
4.56
|
4.56
|
4.59
|
4.56
|
8,710
|
|
|
9/25/2020
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
2,110
|
|
|