|
|
Closing price on 12/6/2017
|
|
| Open |
2.80 |
| High |
2.85 |
| Low |
2.73 |
| Volume |
178,520 |
| Split-adjusted Price |
2.82 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2017
|
0.00 / 0.00%
|
2.85
|
2.91
|
2.85
|
2.85
|
2.89
|
2.85
|
101,210
|
|
|
11/8/2017
|
+0.05 / +1.79%
|
2.90
|
2.90
|
2.79
|
2.85
|
2.81
|
2.85
|
86,140
|
|
|
11/7/2017
|
-0.10 / -3.45%
|
2.96
|
2.96
|
2.78
|
2.80
|
2.84
|
2.80
|
31,990
|
|
|
11/6/2017
|
+0.10 / +3.57%
|
2.68
|
2.92
|
2.68
|
2.90
|
2.75
|
2.90
|
32,000
|
|
|
11/3/2017
|
+0.01 / +0.36%
|
2.79
|
2.80
|
2.65
|
2.80
|
2.71
|
2.80
|
125,150
|
|
|
11/2/2017
|
-0.20 / -6.69%
|
2.81
|
2.89
|
2.79
|
2.79
|
2.80
|
2.79
|
198,350
|
|
|
11/1/2017
|
-0.01 / -0.33%
|
2.85
|
3.10
|
2.84
|
2.99
|
2.97
|
2.99
|
42,830
|
|
|
10/31/2017
|
-0.01 / -0.33%
|
3.05
|
3.09
|
2.80
|
3.00
|
2.96
|
3.00
|
156,070
|
|
|
10/30/2017
|
+0.19 / +6.74%
|
2.82
|
3.01
|
2.82
|
3.01
|
2.99
|
3.01
|
147,670
|
|
|
10/27/2017
|
-0.17 / -5.69%
|
2.92
|
2.95
|
2.79
|
2.82
|
2.82
|
2.82
|
334,730
|
|
|
10/26/2017
|
-0.04 / -1.32%
|
3.00
|
3.01
|
2.90
|
2.99
|
2.99
|
2.99
|
26,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|