|
Closing price on 12/5/2019
|
|
| Open |
7.69 |
| High |
7.69 |
| Low |
7.69 |
| Volume |
4,000 |
| Split-adjusted Price |
7.69 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
0.00 / 0.00%
|
7.69
|
7.69
|
7.69
|
7.69
|
7.69
|
7.69
|
4,000
|
|
|
12/4/2019
|
+0.19 / +2.53%
|
7.80
|
7.80
|
7.30
|
7.69
|
7.39
|
7.69
|
21,800
|
|
|
12/3/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.69
|
7.50
|
2,600
|
|
|
12/2/2019
|
-0.39 / -4.94%
|
8.40
|
8.44
|
7.36
|
7.50
|
7.76
|
7.50
|
5,670
|
|
|
11/29/2019
|
+0.24 / +3.14%
|
7.16
|
7.89
|
7.16
|
7.89
|
7.81
|
7.89
|
640
|
|
|
11/28/2019
|
-0.15 / -1.92%
|
7.50
|
7.80
|
7.30
|
7.65
|
7.41
|
7.65
|
2,430
|
|
|
11/27/2019
|
+0.35 / +4.70%
|
7.50
|
7.97
|
7.50
|
7.80
|
7.88
|
7.80
|
4,440
|
|
|
11/26/2019
|
+0.48 / +6.89%
|
7.19
|
7.45
|
7.19
|
7.45
|
7.32
|
7.45
|
5,900
|
|
|
11/25/2019
|
-0.52 / -6.94%
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
8,980
|
|
|
11/22/2019
|
-0.30 / -3.85%
|
7.57
|
7.57
|
7.26
|
7.49
|
7.44
|
7.49
|
6,590
|
|
|
11/21/2019
|
+0.02 / +0.26%
|
7.57
|
7.99
|
7.54
|
7.79
|
7.64
|
7.79
|
4,710
|
|
|
11/20/2019
|
-0.32 / -3.96%
|
7.78
|
7.99
|
7.77
|
7.77
|
7.78
|
7.77
|
7,070
|
|
|
11/19/2019
|
-0.26 / -3.11%
|
8.00
|
8.10
|
7.77
|
8.09
|
7.81
|
8.09
|
14,590
|
|
|
11/18/2019
|
-0.05 / -0.60%
|
7.86
|
8.35
|
7.86
|
8.35
|
8.11
|
8.35
|
170
|
|
|
11/15/2019
|
+0.33 / +4.09%
|
8.10
|
8.63
|
8.10
|
8.40
|
8.53
|
8.40
|
4,570
|
|
|
11/14/2019
|
-0.57 / -6.60%
|
8.05
|
8.46
|
8.04
|
8.07
|
8.05
|
8.07
|
20,240
|
|
|
11/13/2019
|
-0.65 / -7.00%
|
8.66
|
8.76
|
8.64
|
8.64
|
8.66
|
8.64
|
17,330
|
|
|
11/12/2019
|
-0.69 / -6.91%
|
9.33
|
9.33
|
9.29
|
9.29
|
9.29
|
9.29
|
35,520
|
|
|
11/11/2019
|
+0.49 / +5.16%
|
10.15
|
10.15
|
8.83
|
9.98
|
9.80
|
9.98
|
107,830
|
|
|
11/8/2019
|
+0.62 / +6.99%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
6,640
|
|
|
11/7/2019
|
+0.58 / +7.00%
|
8.87
|
8.87
|
8.87
|
8.87
|
8.87
|
8.87
|
7,290
|
|
|
11/6/2019
|
+0.54 / +6.97%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8,090
|
|
|
11/5/2019
|
+0.50 / +6.90%
|
7.75
|
7.75
|
7.75
|
7.75
|
7.75
|
7.75
|
11,630
|
|
|
11/4/2019
|
+0.47 / +6.93%
|
6.54
|
7.25
|
6.54
|
7.25
|
7.18
|
7.25
|
15,460
|
|
|
11/1/2019
|
+0.25 / +3.83%
|
6.78
|
6.79
|
6.61
|
6.78
|
6.67
|
6.78
|
1,800
|
|
|
10/31/2019
|
+0.01 / +0.15%
|
6.52
|
6.53
|
6.52
|
6.53
|
6.53
|
6.53
|
1,350
|
|
|
10/30/2019
|
-0.27 / -3.98%
|
6.79
|
6.80
|
6.52
|
6.52
|
6.66
|
6.52
|
2,150
|
|
|
10/29/2019
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.52
|
6.79
|
6.72
|
6.79
|
3,130
|
|
|
10/28/2019
|
0.00 / 0.00%
|
6.61
|
6.79
|
6.52
|
6.79
|
6.68
|
6.79
|
2,510
|
|
|
10/25/2019
|
-0.10 / -1.45%
|
6.71
|
6.79
|
6.52
|
6.79
|
6.70
|
6.79
|
4,610
|
|
|