|
Closing price on 11/9/2023
|
|
| Open |
7.85 |
| High |
8.01 |
| Low |
7.76 |
| Volume |
1,500 |
| Split-adjusted Price |
7.94 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2023
|
+0.18 / +2.32%
|
7.85
|
8.01
|
7.76
|
7.94
|
7.92
|
7.94
|
1,500
|
|
|
11/8/2023
|
+0.01 / +0.13%
|
7.74
|
7.76
|
7.74
|
7.76
|
7.74
|
7.76
|
1,900
|
|
|
11/7/2023
|
-0.33 / -4.08%
|
7.56
|
7.75
|
7.53
|
7.75
|
7.57
|
7.75
|
9,700
|
|
|
11/6/2023
|
0.00 / 0.00%
|
8.08
|
8.08
|
8.08
|
8.08
|
8.08
|
8.08
|
0
|
|
|
11/3/2023
|
+0.28 / +3.59%
|
8.19
|
8.19
|
7.45
|
8.08
|
7.49
|
8.08
|
7,400
|
|
|
11/2/2023
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.52
|
7.80
|
7,300
|
|
|
11/1/2023
|
+0.12 / +1.63%
|
7.49
|
7.51
|
7.49
|
7.50
|
7.50
|
7.50
|
1,100
|
|
|
10/31/2023
|
-0.42 / -5.38%
|
7.80
|
8.10
|
7.33
|
7.38
|
7.66
|
7.38
|
1,000
|
|
|
10/30/2023
|
-0.06 / -0.76%
|
7.85
|
7.85
|
7.80
|
7.80
|
7.83
|
7.80
|
400
|
|
|
10/27/2023
|
-0.02 / -0.25%
|
7.36
|
7.86
|
7.36
|
7.86
|
7.68
|
7.86
|
600
|
|
|
10/26/2023
|
-0.11 / -1.38%
|
7.51
|
7.90
|
7.51
|
7.88
|
7.73
|
7.88
|
500
|
|
|
10/25/2023
|
+0.09 / +1.14%
|
7.90
|
7.99
|
7.90
|
7.99
|
7.98
|
7.99
|
1,000
|
|
|
10/24/2023
|
+0.01 / +0.13%
|
7.86
|
7.90
|
7.50
|
7.90
|
7.78
|
7.90
|
3,200
|
|
|
10/23/2023
|
-0.11 / -1.38%
|
7.53
|
7.97
|
7.53
|
7.89
|
7.81
|
7.89
|
3,200
|
|
|
10/20/2023
|
-0.05 / -0.62%
|
8.02
|
8.02
|
7.57
|
8.00
|
7.90
|
8.00
|
7,500
|
|
|
10/19/2023
|
-0.18 / -2.19%
|
7.71
|
8.12
|
7.71
|
8.05
|
7.74
|
8.05
|
6,200
|
|
|
10/18/2023
|
-0.05 / -0.60%
|
8.10
|
8.23
|
7.73
|
8.23
|
7.99
|
8.23
|
14,300
|
|
|
10/17/2023
|
-0.11 / -1.31%
|
7.92
|
8.28
|
7.86
|
8.28
|
7.99
|
8.28
|
6,500
|
|
|
10/16/2023
|
-0.01 / -0.12%
|
8.40
|
8.40
|
8.01
|
8.39
|
8.14
|
8.39
|
600
|
|
|
10/13/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
10/12/2023
|
0.00 / 0.00%
|
8.59
|
8.59
|
8.40
|
8.40
|
8.44
|
8.40
|
500
|
|
|
10/11/2023
|
-0.10 / -1.18%
|
8.40
|
8.42
|
8.40
|
8.40
|
8.40
|
8.40
|
2,100
|
|
|
10/10/2023
|
+0.02 / +0.24%
|
8.57
|
8.60
|
8.49
|
8.50
|
8.56
|
8.50
|
3,000
|
|
|
10/9/2023
|
+0.33 / +4.05%
|
8.65
|
8.65
|
8.48
|
8.48
|
8.57
|
8.48
|
200
|
|
|
10/6/2023
|
-0.24 / -2.86%
|
8.11
|
8.15
|
8.11
|
8.15
|
8.11
|
8.15
|
2,200
|
|
|
10/5/2023
|
-0.15 / -1.76%
|
8.48
|
8.54
|
8.15
|
8.39
|
8.47
|
8.39
|
1,000
|
|
|
10/4/2023
|
+0.35 / +4.27%
|
8.60
|
8.60
|
8.00
|
8.54
|
8.20
|
8.54
|
8,600
|
|
|
10/3/2023
|
-0.61 / -6.93%
|
8.22
|
8.22
|
8.19
|
8.19
|
8.19
|
8.19
|
13,800
|
|
|
10/2/2023
|
+0.40 / +4.76%
|
8.40
|
8.85
|
8.40
|
8.80
|
8.65
|
8.80
|
898,200
|
|
|
9/29/2023
|
0.00 / 0.00%
|
8.21
|
8.50
|
7.82
|
8.40
|
8.15
|
8.40
|
7,200
|
|
|