|
Closing price on 12/20/2018
|
|
| Open |
6.30 |
| High |
6.70 |
| Low |
6.10 |
| Volume |
19,390 |
| Split-adjusted Price |
6.24 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
-0.06 / -0.95%
|
6.30
|
6.70
|
6.10
|
6.24
|
6.29
|
6.24
|
19,390
|
|
|
12/19/2018
|
-0.20 / -3.08%
|
6.21
|
6.70
|
6.21
|
6.30
|
6.29
|
6.30
|
17,970
|
|
|
12/18/2018
|
-0.23 / -3.42%
|
6.73
|
6.99
|
6.30
|
6.50
|
6.44
|
6.50
|
41,120
|
|
|
12/17/2018
|
-0.37 / -5.21%
|
7.59
|
7.59
|
6.70
|
6.73
|
7.09
|
6.73
|
46,270
|
|
|
12/14/2018
|
-0.48 / -6.33%
|
8.00
|
8.11
|
7.10
|
7.10
|
8.03
|
7.10
|
1,171,040
|
|
|
12/13/2018
|
+0.49 / +6.91%
|
7.56
|
7.58
|
7.15
|
7.58
|
7.57
|
7.58
|
302,370
|
|
|
12/12/2018
|
+0.19 / +2.75%
|
7.34
|
7.38
|
6.60
|
7.09
|
7.34
|
7.09
|
320,690
|
|
|
12/11/2018
|
+0.33 / +5.02%
|
6.97
|
7.02
|
6.90
|
6.90
|
7.01
|
6.90
|
143,780
|
|
|
12/10/2018
|
+0.07 / +1.08%
|
6.90
|
6.95
|
6.52
|
6.57
|
6.94
|
6.57
|
556,060
|
|
|
12/7/2018
|
+0.08 / +1.25%
|
6.84
|
6.86
|
6.42
|
6.50
|
6.84
|
6.50
|
179,370
|
|
|
12/6/2018
|
+0.42 / +7.00%
|
6.42
|
6.42
|
6.42
|
6.42
|
6.42
|
6.42
|
12,850
|
|
|
12/5/2018
|
0.00 / 0.00%
|
6.42
|
6.42
|
5.90
|
6.00
|
6.22
|
6.00
|
38,410
|
|
|
12/4/2018
|
0.00 / 0.00%
|
5.90
|
6.42
|
5.90
|
6.00
|
6.29
|
6.00
|
89,250
|
|
|
12/3/2018
|
-0.10 / -1.64%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.20
|
6.00
|
16,300
|
|
|
11/30/2018
|
+0.14 / +2.35%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
53,080
|
|
|
11/29/2018
|
+0.06 / +1.02%
|
5.90
|
5.96
|
5.90
|
5.96
|
5.93
|
5.96
|
990
|
|
|
11/28/2018
|
-0.40 / -6.35%
|
6.15
|
6.15
|
5.90
|
5.90
|
6.01
|
5.90
|
42,600
|
|
|
11/27/2018
|
-0.40 / -5.97%
|
6.55
|
6.60
|
6.25
|
6.30
|
6.36
|
6.30
|
105,200
|
|
|
11/26/2018
|
-0.40 / -5.63%
|
6.90
|
6.90
|
6.65
|
6.70
|
6.82
|
6.70
|
203,520
|
|
|
11/23/2018
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
7.10
|
10,000
|
|
|
11/22/2018
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
7.00
|
2,210
|
|
|
11/21/2018
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.95
|
7.10
|
7.02
|
7.10
|
44,280
|
|
|
11/20/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.69
|
7.00
|
6.96
|
7.00
|
20,970
|
|
|
11/19/2018
|
+0.01 / +0.14%
|
6.99
|
7.00
|
6.99
|
7.00
|
7.00
|
7.00
|
29,260
|
|
|
11/16/2018
|
+0.04 / +0.58%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
20
|
|
|
11/15/2018
|
0.00 / 0.00%
|
6.61
|
6.95
|
6.50
|
6.95
|
6.56
|
6.95
|
7,620
|
|
|
11/14/2018
|
+0.05 / +0.72%
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
110
|
|
|
11/13/2018
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.78
|
6.90
|
340,330
|
|
|
11/12/2018
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4,485,010
|
|
|
11/9/2018
|
-0.40 / -5.80%
|
6.45
|
6.60
|
6.45
|
6.50
|
6.54
|
6.50
|
11,170
|
|
|