|
Closing price on 12/21/2017
|
|
| Open |
3.55 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
353,510 |
| Split-adjusted Price |
3.62 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
-0.01 / -0.28%
|
3.55
|
3.70
|
3.50
|
3.62
|
3.59
|
3.62
|
353,510
|
|
|
12/20/2017
|
+0.23 / +6.76%
|
3.32
|
3.63
|
3.30
|
3.63
|
3.60
|
3.63
|
1,045,620
|
|
|
12/19/2017
|
+0.15 / +4.62%
|
3.47
|
3.47
|
3.28
|
3.40
|
3.45
|
3.40
|
1,305,270
|
|
|
12/18/2017
|
+0.21 / +6.91%
|
3.25
|
3.25
|
3.20
|
3.25
|
3.24
|
3.25
|
423,490
|
|
|
12/15/2017
|
+0.19 / +6.67%
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
199,140
|
|
|
12/14/2017
|
+0.18 / +6.74%
|
2.67
|
2.85
|
2.67
|
2.85
|
2.83
|
2.85
|
156,610
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.67
|
2.71
|
2.58
|
2.67
|
2.65
|
2.67
|
58,050
|
|
|
12/12/2017
|
-0.02 / -0.74%
|
2.68
|
2.70
|
2.54
|
2.67
|
2.62
|
2.67
|
112,080
|
|
|
12/11/2017
|
-0.11 / -3.93%
|
2.73
|
2.80
|
2.61
|
2.69
|
2.66
|
2.69
|
95,250
|
|
|
12/8/2017
|
-0.02 / -0.71%
|
2.80
|
2.82
|
2.75
|
2.80
|
2.78
|
2.80
|
84,240
|
|
|
12/7/2017
|
0.00 / 0.00%
|
2.85
|
2.85
|
2.76
|
2.82
|
2.79
|
2.82
|
33,390
|
|
|
12/6/2017
|
-0.03 / -1.05%
|
2.80
|
2.85
|
2.73
|
2.82
|
2.79
|
2.82
|
178,520
|
|
|
12/5/2017
|
+0.03 / +1.06%
|
2.89
|
2.89
|
2.75
|
2.85
|
2.79
|
2.85
|
153,050
|
|
|
12/4/2017
|
-0.07 / -2.42%
|
2.84
|
2.96
|
2.82
|
2.82
|
2.87
|
2.82
|
194,610
|
|
|
12/1/2017
|
+0.02 / +0.70%
|
2.84
|
2.92
|
2.83
|
2.89
|
2.84
|
2.89
|
23,920
|
|
|
11/30/2017
|
+0.01 / +0.35%
|
2.85
|
2.90
|
2.83
|
2.87
|
2.85
|
2.87
|
26,940
|
|
|
11/29/2017
|
-0.04 / -1.38%
|
2.90
|
2.92
|
2.85
|
2.86
|
2.86
|
2.86
|
77,380
|
|
|
11/28/2017
|
-0.06 / -2.03%
|
3.00
|
3.00
|
2.86
|
2.90
|
2.94
|
2.90
|
38,220
|
|
|
11/27/2017
|
+0.11 / +3.86%
|
2.81
|
2.99
|
2.81
|
2.96
|
2.89
|
2.96
|
112,110
|
|
|
11/24/2017
|
0.00 / 0.00%
|
2.82
|
2.90
|
2.74
|
2.85
|
2.83
|
2.85
|
123,960
|
|
|
11/23/2017
|
-0.03 / -1.04%
|
2.88
|
2.94
|
2.85
|
2.85
|
2.87
|
2.85
|
58,240
|
|
|
11/22/2017
|
0.00 / 0.00%
|
2.90
|
2.97
|
2.87
|
2.88
|
2.87
|
2.88
|
72,030
|
|
|
11/21/2017
|
-0.04 / -1.37%
|
2.95
|
3.06
|
2.88
|
2.88
|
2.97
|
2.88
|
54,140
|
|
|
11/20/2017
|
+0.08 / +2.82%
|
2.90
|
2.99
|
2.87
|
2.92
|
2.92
|
2.92
|
30,480
|
|
|
11/17/2017
|
0.00 / 0.00%
|
2.85
|
2.94
|
2.83
|
2.84
|
2.87
|
2.84
|
102,420
|
|
|
11/16/2017
|
-0.04 / -1.39%
|
2.95
|
2.95
|
2.79
|
2.84
|
2.84
|
2.84
|
120,620
|
|
|
11/15/2017
|
-0.08 / -2.70%
|
2.90
|
2.96
|
2.87
|
2.88
|
2.92
|
2.88
|
81,840
|
|
|
11/14/2017
|
-0.04 / -1.33%
|
2.99
|
3.00
|
2.90
|
2.96
|
2.97
|
2.96
|
55,610
|
|
|
11/13/2017
|
-0.04 / -1.32%
|
3.05
|
3.05
|
3.00
|
3.00
|
3.02
|
3.00
|
68,630
|
|
|
11/10/2017
|
+0.19 / +6.67%
|
2.85
|
3.04
|
2.85
|
3.04
|
3.00
|
3.04
|
247,320
|
|
|