|
Closing price on 12/18/2020
|
|
| Open |
5.87 |
| High |
5.87 |
| Low |
5.40 |
| Volume |
2,910 |
| Split-adjusted Price |
5.77 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
+0.17 / +3.04%
|
5.87
|
5.87
|
5.40
|
5.77
|
5.48
|
5.77
|
2,910
|
|
|
12/17/2020
|
-0.15 / -2.61%
|
5.75
|
5.75
|
5.35
|
5.60
|
5.59
|
5.60
|
31,710
|
|
|
12/16/2020
|
+0.04 / +0.70%
|
5.71
|
5.98
|
5.56
|
5.75
|
5.71
|
5.75
|
10,950
|
|
|
12/15/2020
|
+0.10 / +1.78%
|
5.70
|
6.00
|
5.65
|
5.71
|
5.73
|
5.71
|
33,390
|
|
|
12/14/2020
|
-0.32 / -5.40%
|
6.29
|
6.34
|
5.60
|
5.61
|
6.32
|
5.61
|
19,290
|
|
|
12/11/2020
|
+0.38 / +6.85%
|
5.90
|
5.93
|
5.89
|
5.93
|
5.93
|
5.93
|
13,230
|
|
|
12/10/2020
|
+0.36 / +6.94%
|
5.00
|
5.55
|
4.85
|
5.55
|
5.42
|
5.55
|
39,650
|
|
|
12/9/2020
|
+0.10 / +1.96%
|
5.08
|
5.20
|
5.08
|
5.19
|
5.10
|
5.19
|
1,090
|
|
|
12/8/2020
|
+0.16 / +3.25%
|
5.00
|
5.10
|
4.72
|
5.09
|
5.00
|
5.09
|
5,470
|
|
|
12/7/2020
|
+0.27 / +5.79%
|
4.94
|
4.94
|
4.68
|
4.93
|
4.70
|
4.93
|
10,690
|
|
|
12/4/2020
|
-0.14 / -2.92%
|
4.90
|
4.90
|
4.66
|
4.66
|
4.87
|
4.66
|
970
|
|
|
12/3/2020
|
-0.10 / -2.04%
|
5.05
|
5.05
|
4.80
|
4.80
|
4.82
|
4.80
|
4,610
|
|
|
12/2/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.65
|
4.90
|
4.89
|
4.90
|
6,410
|
|
|
12/1/2020
|
-0.04 / -0.81%
|
4.94
|
4.94
|
4.68
|
4.90
|
4.70
|
4.90
|
610
|
|
|
11/30/2020
|
+0.22 / +4.66%
|
5.00
|
5.00
|
4.65
|
4.94
|
4.66
|
4.94
|
2,170
|
|
|
11/27/2020
|
-0.28 / -5.60%
|
5.00
|
5.10
|
4.66
|
4.72
|
4.73
|
4.72
|
8,060
|
|
|
11/26/2020
|
+0.06 / +1.21%
|
5.09
|
5.10
|
5.00
|
5.00
|
5.09
|
5.00
|
660
|
|
|
11/25/2020
|
+0.05 / +1.02%
|
4.70
|
5.10
|
4.70
|
4.94
|
4.94
|
4.94
|
8,050
|
|
|
11/24/2020
|
+0.04 / +0.82%
|
4.94
|
4.94
|
4.88
|
4.89
|
4.88
|
4.89
|
4,060
|
|
|
11/23/2020
|
+0.15 / +3.19%
|
4.89
|
4.89
|
4.80
|
4.85
|
4.85
|
4.85
|
1,060
|
|
|
11/20/2020
|
-0.10 / -2.08%
|
4.89
|
4.89
|
4.65
|
4.70
|
4.83
|
4.70
|
2,680
|
|
|
11/19/2020
|
+0.15 / +3.23%
|
4.89
|
4.89
|
4.80
|
4.80
|
4.81
|
4.80
|
650
|
|
|
11/18/2020
|
-0.17 / -3.53%
|
4.79
|
4.98
|
4.65
|
4.65
|
4.78
|
4.65
|
18,350
|
|
|
11/17/2020
|
+0.15 / +3.21%
|
4.80
|
4.82
|
4.60
|
4.82
|
4.75
|
4.82
|
6,880
|
|
|
11/16/2020
|
-0.12 / -2.51%
|
4.89
|
4.89
|
4.67
|
4.67
|
4.68
|
4.67
|
480
|
|
|
11/13/2020
|
-0.07 / -1.44%
|
4.61
|
4.85
|
4.60
|
4.79
|
4.67
|
4.79
|
8,560
|
|
|
11/12/2020
|
+0.25 / +5.42%
|
4.34
|
4.86
|
4.34
|
4.86
|
4.39
|
4.86
|
110
|
|
|
11/11/2020
|
-0.26 / -5.34%
|
4.61
|
4.61
|
4.61
|
4.61
|
4.61
|
4.61
|
10
|
|
|
11/10/2020
|
+0.27 / +5.87%
|
4.73
|
4.87
|
4.73
|
4.87
|
4.79
|
4.87
|
2,020
|
|
|
11/9/2020
|
-0.19 / -3.97%
|
4.78
|
5.09
|
4.51
|
4.60
|
4.66
|
4.60
|
360
|
|
|