|
Closing price on 12/23/2022
|
|
| Open |
7.41 |
| High |
7.46 |
| Low |
6.93 |
| Volume |
3,100 |
| Split-adjusted Price |
7.46 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2022
|
+0.16 / +2.19%
|
7.41
|
7.46
|
6.93
|
7.46
|
7.40
|
7.46
|
3,100
|
|
|
12/22/2022
|
-0.10 / -1.35%
|
7.90
|
7.90
|
6.92
|
7.30
|
7.36
|
7.30
|
1,300
|
|
|
12/21/2022
|
-0.52 / -6.57%
|
7.92
|
7.92
|
7.37
|
7.40
|
7.54
|
7.40
|
11,200
|
|
|
12/20/2022
|
-0.59 / -6.93%
|
8.51
|
8.51
|
7.92
|
7.92
|
7.92
|
7.92
|
20,200
|
|
|
12/19/2022
|
+0.01 / +0.12%
|
8.50
|
8.90
|
8.50
|
8.51
|
8.51
|
8.51
|
6,200
|
|
|
12/16/2022
|
-0.29 / -3.30%
|
8.70
|
8.88
|
8.50
|
8.50
|
8.67
|
8.50
|
3,000
|
|
|
12/15/2022
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
500
|
|
|
12/14/2022
|
+0.13 / +1.50%
|
9.10
|
9.10
|
8.25
|
8.79
|
8.40
|
8.79
|
4,300
|
|
|
12/13/2022
|
-0.03 / -0.35%
|
8.68
|
8.68
|
8.15
|
8.66
|
8.49
|
8.66
|
3,800
|
|
|
12/12/2022
|
+0.44 / +5.33%
|
8.04
|
8.82
|
8.04
|
8.69
|
8.71
|
8.69
|
1,210,400
|
|
|
12/9/2022
|
-0.34 / -3.96%
|
8.21
|
8.25
|
8.20
|
8.25
|
8.22
|
8.25
|
9,000
|
|
|
12/8/2022
|
+0.22 / +2.63%
|
8.01
|
8.62
|
8.01
|
8.59
|
8.46
|
8.59
|
4,100
|
|
|
12/7/2022
|
-0.20 / -2.33%
|
8.50
|
8.50
|
7.98
|
8.37
|
8.10
|
8.37
|
11,700
|
|
|
12/6/2022
|
-0.52 / -5.72%
|
8.60
|
9.25
|
8.55
|
8.57
|
8.80
|
8.57
|
17,000
|
|
|
12/5/2022
|
+0.09 / +1.00%
|
9.60
|
9.60
|
8.50
|
9.09
|
8.76
|
9.09
|
22,800
|
|
|
12/2/2022
|
-0.31 / -3.33%
|
9.31
|
9.31
|
8.69
|
9.00
|
8.86
|
9.00
|
24,500
|
|
|
12/1/2022
|
+0.32 / +3.56%
|
9.50
|
9.61
|
9.31
|
9.31
|
9.43
|
9.31
|
20,900
|
|
|
11/30/2022
|
+0.37 / +4.29%
|
9.19
|
9.20
|
8.02
|
8.99
|
8.55
|
8.99
|
5,000
|
|
|
11/29/2022
|
+0.54 / +6.68%
|
8.08
|
8.64
|
7.80
|
8.62
|
8.54
|
8.62
|
31,300
|
|
|
11/28/2022
|
+0.52 / +6.88%
|
7.90
|
8.08
|
7.90
|
8.08
|
8.04
|
8.08
|
15,600
|
|
|
11/25/2022
|
+0.46 / +6.48%
|
7.58
|
7.59
|
6.80
|
7.56
|
7.39
|
7.56
|
12,300
|
|
|
11/24/2022
|
+0.05 / +0.71%
|
7.20
|
7.53
|
7.10
|
7.10
|
7.17
|
7.10
|
17,500
|
|
|
11/23/2022
|
0.00 / 0.00%
|
7.54
|
7.54
|
7.00
|
7.05
|
7.36
|
7.05
|
20,800
|
|
|
11/22/2022
|
+0.46 / +6.98%
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
10,700
|
|
|
11/21/2022
|
+0.43 / +6.98%
|
6.55
|
6.59
|
6.50
|
6.59
|
6.50
|
6.59
|
9,600
|
|
|
11/18/2022
|
+0.40 / +6.94%
|
6.16
|
6.16
|
6.10
|
6.16
|
6.14
|
6.16
|
22,700
|
|
|
11/17/2022
|
+0.37 / +6.86%
|
5.60
|
5.76
|
5.40
|
5.76
|
5.69
|
5.76
|
14,800
|
|
|
11/16/2022
|
+0.27 / +5.27%
|
5.10
|
5.46
|
4.90
|
5.39
|
5.09
|
5.39
|
54,100
|
|
|
11/15/2022
|
-0.38 / -6.91%
|
5.55
|
5.78
|
5.12
|
5.12
|
5.38
|
5.12
|
21,000
|
|
|
11/14/2022
|
-0.41 / -6.94%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.70
|
5.50
|
7,000
|
|
|