|
Closing price on 12/3/2021
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
3,400 |
| Split-adjusted Price |
11.60 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.60
|
11.47
|
11.60
|
3,400
|
|
|
12/2/2021
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.54
|
11.60
|
1,300
|
|
|
12/1/2021
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.66
|
11.70
|
22,900
|
|
|
11/30/2021
|
-0.45 / -3.93%
|
11.40
|
11.40
|
10.95
|
11.00
|
11.02
|
11.00
|
537,400
|
|
|
11/29/2021
|
-0.10 / -0.87%
|
10.80
|
11.45
|
10.75
|
11.45
|
10.92
|
11.45
|
4,800
|
|
|
11/26/2021
|
-0.85 / -6.85%
|
12.40
|
12.40
|
11.55
|
11.55
|
11.64
|
11.55
|
74,400
|
|
|
11/25/2021
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.00
|
12.40
|
12.37
|
12.40
|
54,400
|
|
|
11/24/2021
|
+0.70 / +5.98%
|
11.70
|
12.50
|
11.50
|
12.40
|
12.17
|
12.40
|
71,500
|
|
|
11/23/2021
|
-0.30 / -2.50%
|
11.40
|
12.60
|
11.40
|
11.70
|
12.32
|
11.70
|
21,100
|
|
|
11/22/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.40
|
12.00
|
11.74
|
12.00
|
24,100
|
|
|
11/19/2021
|
+0.20 / +1.68%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.26
|
12.10
|
71,100
|
|
|
11/18/2021
|
+0.40 / +3.48%
|
11.85
|
12.05
|
11.60
|
11.90
|
11.95
|
11.90
|
38,100
|
|
|
11/17/2021
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.45
|
11.50
|
11,200
|
|
|
11/16/2021
|
+0.25 / +2.23%
|
11.20
|
11.60
|
11.20
|
11.45
|
11.45
|
11.45
|
25,400
|
|
|
11/15/2021
|
-0.05 / -0.44%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.17
|
11.20
|
12,800
|
|
|
11/12/2021
|
+0.05 / +0.45%
|
10.95
|
11.45
|
10.95
|
11.25
|
11.36
|
11.25
|
33,800
|
|
|
11/11/2021
|
+0.10 / +0.90%
|
11.45
|
11.45
|
11.00
|
11.20
|
11.16
|
11.20
|
18,900
|
|
|
11/10/2021
|
+0.10 / +0.91%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.99
|
11.10
|
4,300
|
|
|
11/9/2021
|
-0.50 / -4.35%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.36
|
11.00
|
15,000
|
|
|
11/8/2021
|
+0.50 / +4.55%
|
11.00
|
11.70
|
10.90
|
11.50
|
11.44
|
11.50
|
122,300
|
|
|
11/5/2021
|
+0.15 / +1.38%
|
10.60
|
11.15
|
10.50
|
11.00
|
10.81
|
11.00
|
21,000
|
|
|
11/4/2021
|
+0.10 / +0.93%
|
10.75
|
10.85
|
10.50
|
10.85
|
10.74
|
10.85
|
21,600
|
|
|
11/3/2021
|
-0.55 / -4.87%
|
10.70
|
11.30
|
10.70
|
10.75
|
10.84
|
10.75
|
66,900
|
|
|
11/2/2021
|
-0.40 / -3.42%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.33
|
11.30
|
45,800
|
|
|
11/1/2021
|
+0.35 / +3.08%
|
11.95
|
12.00
|
11.35
|
11.70
|
11.70
|
11.70
|
30,400
|
|
|
10/29/2021
|
+0.70 / +6.57%
|
11.35
|
11.35
|
11.20
|
11.35
|
11.33
|
11.35
|
146,500
|
|
|
10/28/2021
|
+0.69 / +6.93%
|
10.40
|
10.65
|
10.30
|
10.65
|
10.55
|
10.65
|
83,500
|
|
|
10/27/2021
|
+0.65 / +6.98%
|
9.32
|
9.96
|
9.32
|
9.96
|
9.91
|
9.96
|
47,100
|
|
|
10/26/2021
|
-0.14 / -1.48%
|
9.25
|
9.31
|
9.25
|
9.31
|
9.25
|
9.31
|
1,300
|
|
|
10/25/2021
|
+0.03 / +0.32%
|
9.65
|
9.65
|
9.45
|
9.45
|
9.57
|
9.45
|
4,900
|
|
|