Closing price on 12/11/2024
|
|
Open |
7.83 |
High |
8.05 |
Low |
7.82 |
Volume |
700 |
Split-adjusted Price |
8.05 |
|
|
NVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2024
|
+0.08 / +1.00%
|
7.83
|
8.05
|
7.82
|
8.05
|
7.86
|
8.05
|
700
|
|
12/10/2024
|
-0.01 / -0.13%
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
200
|
|
12/9/2024
|
+0.04 / +0.50%
|
7.90
|
7.98
|
7.90
|
7.98
|
7.93
|
7.98
|
300
|
|
12/6/2024
|
-0.06 / -0.75%
|
7.94
|
7.94
|
7.94
|
7.94
|
7.94
|
7.94
|
100
|
|
12/5/2024
|
+0.32 / +4.17%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
200
|
|
12/4/2024
|
-0.29 / -3.64%
|
7.65
|
7.70
|
7.65
|
7.68
|
7.65
|
7.68
|
10,900
|
|
12/3/2024
|
-0.01 / -0.13%
|
7.60
|
7.97
|
7.60
|
7.97
|
7.69
|
7.97
|
400
|
|
12/2/2024
|
-0.01 / -0.13%
|
7.61
|
7.98
|
7.61
|
7.98
|
7.68
|
7.98
|
500
|
|
11/29/2024
|
+0.38 / +4.99%
|
7.62
|
7.99
|
7.61
|
7.99
|
7.71
|
7.99
|
400
|
|
11/28/2024
|
+0.01 / +0.13%
|
7.61
|
7.61
|
7.61
|
7.61
|
7.61
|
7.61
|
1,200
|
|
11/27/2024
|
-0.28 / -3.55%
|
7.61
|
7.62
|
7.60
|
7.60
|
7.61
|
7.60
|
1,400
|
|
11/26/2024
|
0.00 / 0.00%
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
0
|
|
11/25/2024
|
0.00 / 0.00%
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
0
|
|
11/22/2024
|
-0.01 / -0.13%
|
7.89
|
7.89
|
7.56
|
7.88
|
7.82
|
7.88
|
500
|
|
11/21/2024
|
-0.11 / -1.38%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
100
|
|
11/20/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
11/19/2024
|
+0.28 / +3.63%
|
7.56
|
8.00
|
7.55
|
8.00
|
7.58
|
8.00
|
2,300
|
|
11/18/2024
|
-0.12 / -1.53%
|
7.36
|
7.72
|
7.36
|
7.72
|
7.64
|
7.72
|
900
|
|
11/15/2024
|
0.00 / 0.00%
|
7.84
|
7.84
|
7.84
|
7.84
|
7.84
|
7.84
|
0
|
|
11/14/2024
|
-0.01 / -0.13%
|
7.61
|
7.84
|
7.60
|
7.84
|
7.68
|
7.84
|
300
|
|
11/13/2024
|
+0.25 / +3.29%
|
7.61
|
7.85
|
7.60
|
7.85
|
7.63
|
7.85
|
2,600
|
|
11/12/2024
|
-0.05 / -0.65%
|
8.04
|
8.04
|
7.60
|
7.60
|
7.74
|
7.60
|
2,200
|
|
11/11/2024
|
-0.33 / -4.14%
|
7.45
|
7.98
|
7.45
|
7.65
|
7.65
|
7.65
|
10,200
|
|
11/8/2024
|
-0.01 / -0.13%
|
7.70
|
7.98
|
7.44
|
7.98
|
7.49
|
7.98
|
6,800
|
|
11/7/2024
|
0.00 / 0.00%
|
7.98
|
7.99
|
7.98
|
7.99
|
7.99
|
7.99
|
600
|
|
11/6/2024
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
0
|
|
11/5/2024
|
+0.34 / +4.44%
|
7.65
|
7.99
|
7.65
|
7.99
|
7.94
|
7.99
|
700
|
|
11/4/2024
|
-0.05 / -0.65%
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
1,000
|
|
11/1/2024
|
-0.39 / -4.82%
|
8.09
|
8.09
|
7.70
|
7.70
|
7.83
|
7.70
|
300
|
|
10/31/2024
|
-0.17 / -2.06%
|
8.20
|
8.20
|
7.82
|
8.09
|
7.83
|
8.09
|
6,200
|
|
|