|
Closing price on 12/9/2016
|
|
| Open |
1.74 |
| High |
1.74 |
| Low |
1.72 |
| Volume |
60,780 |
| Split-adjusted Price |
1.72 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-0.03 / -1.71%
|
1.74
|
1.74
|
1.72
|
1.72
|
1.73
|
1.72
|
60,780
|
|
|
12/8/2016
|
-0.02 / -1.13%
|
1.76
|
1.76
|
1.73
|
1.75
|
1.73
|
1.75
|
81,870
|
|
|
12/7/2016
|
0.00 / 0.00%
|
1.77
|
1.77
|
1.75
|
1.77
|
1.75
|
1.77
|
113,690
|
|
|
12/6/2016
|
0.00 / 0.00%
|
1.79
|
1.79
|
1.71
|
1.77
|
1.75
|
1.77
|
154,480
|
|
|
12/5/2016
|
0.00 / 0.00%
|
1.78
|
1.79
|
1.77
|
1.77
|
1.77
|
1.77
|
32,190
|
|
|
12/2/2016
|
-0.04 / -2.21%
|
1.80
|
1.80
|
1.76
|
1.77
|
1.79
|
1.77
|
43,690
|
|
|
12/1/2016
|
+0.01 / +0.56%
|
1.79
|
1.81
|
1.78
|
1.81
|
1.79
|
1.81
|
73,190
|
|
|
11/30/2016
|
+0.02 / +1.12%
|
1.78
|
1.80
|
1.77
|
1.80
|
1.79
|
1.80
|
168,260
|
|
|
11/29/2016
|
-0.02 / -1.11%
|
1.80
|
1.80
|
1.78
|
1.78
|
1.80
|
1.78
|
37,300
|
|
|
11/28/2016
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.80
|
1.80
|
1.81
|
1.80
|
138,460
|
|
|
11/25/2016
|
-0.01 / -0.55%
|
1.83
|
1.83
|
1.79
|
1.80
|
1.79
|
1.80
|
61,370
|
|
|
11/24/2016
|
-0.03 / -1.63%
|
1.82
|
1.83
|
1.80
|
1.81
|
1.81
|
1.81
|
190,930
|
|
|
11/23/2016
|
-0.01 / -0.54%
|
1.87
|
1.88
|
1.81
|
1.84
|
1.82
|
1.84
|
72,550
|
|
|
11/22/2016
|
0.00 / 0.00%
|
1.81
|
1.85
|
1.81
|
1.85
|
1.83
|
1.85
|
38,300
|
|
|
11/21/2016
|
0.00 / 0.00%
|
1.82
|
1.85
|
1.81
|
1.85
|
1.83
|
1.85
|
50,820
|
|
|
11/18/2016
|
-0.01 / -0.54%
|
1.83
|
1.85
|
1.82
|
1.85
|
1.83
|
1.85
|
41,420
|
|
|
11/17/2016
|
0.00 / 0.00%
|
1.88
|
1.89
|
1.84
|
1.86
|
1.87
|
1.86
|
37,350
|
|
|
11/16/2016
|
0.00 / 0.00%
|
1.86
|
1.86
|
1.84
|
1.86
|
1.85
|
1.86
|
60,650
|
|
|
11/15/2016
|
+0.01 / +0.54%
|
1.85
|
1.93
|
1.82
|
1.86
|
1.86
|
1.86
|
127,920
|
|
|
11/14/2016
|
0.00 / 0.00%
|
1.89
|
1.89
|
1.82
|
1.85
|
1.86
|
1.85
|
12,680
|
|
|
11/11/2016
|
0.00 / 0.00%
|
1.85
|
1.85
|
1.81
|
1.85
|
1.83
|
1.85
|
150,440
|
|
|
11/10/2016
|
+0.05 / +2.78%
|
1.89
|
1.89
|
1.81
|
1.85
|
1.81
|
1.85
|
98,670
|
|
|
11/9/2016
|
-0.05 / -2.70%
|
1.82
|
1.86
|
1.80
|
1.80
|
1.81
|
1.80
|
59,210
|
|
|
11/8/2016
|
0.00 / 0.00%
|
1.85
|
1.85
|
1.83
|
1.85
|
1.85
|
1.85
|
14,440
|
|
|
11/7/2016
|
+0.03 / +1.65%
|
1.87
|
1.87
|
1.83
|
1.85
|
1.86
|
1.85
|
5,110
|
|
|
11/4/2016
|
-0.01 / -0.55%
|
1.83
|
1.84
|
1.81
|
1.82
|
1.82
|
1.82
|
47,720
|
|
|
11/3/2016
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.79
|
1.83
|
1.81
|
1.83
|
104,060
|
|
|
11/2/2016
|
-0.06 / -3.17%
|
1.85
|
1.89
|
1.82
|
1.83
|
1.86
|
1.83
|
8,050
|
|
|
11/1/2016
|
0.00 / 0.00%
|
1.92
|
1.92
|
1.81
|
1.89
|
1.86
|
1.89
|
105,930
|
|
|
10/31/2016
|
-0.08 / -4.06%
|
2.00
|
2.00
|
1.89
|
1.89
|
1.95
|
1.89
|
143,750
|
|
|