|
|
Closing price on 2/1/2018
|
|
| Open |
4.09 |
| High |
4.09 |
| Low |
3.80 |
| Volume |
1,110,510 |
| Split-adjusted Price |
3.81 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
-0.05 / -1.30%
|
4.09
|
4.09
|
3.80
|
3.81
|
3.91
|
3.81
|
1,110,510
|
|
|
1/31/2018
|
-0.17 / -4.22%
|
4.00
|
4.30
|
3.85
|
3.86
|
4.03
|
3.86
|
5,348,250
|
|
|
1/30/2018
|
-0.07 / -1.71%
|
4.20
|
4.25
|
4.03
|
4.03
|
4.13
|
4.03
|
109,080
|
|
|
1/29/2018
|
-0.30 / -6.82%
|
4.60
|
4.61
|
4.10
|
4.10
|
4.41
|
4.10
|
277,580
|
|
|
1/26/2018
|
-0.10 / -2.22%
|
4.79
|
4.79
|
4.40
|
4.40
|
4.58
|
4.40
|
1,259,320
|
|
|
1/25/2018
|
+0.20 / +4.65%
|
4.32
|
4.60
|
4.32
|
4.50
|
4.59
|
4.50
|
2,004,780
|
|
|
1/22/2018
|
+0.24 / +5.91%
|
4.30
|
4.34
|
4.12
|
4.30
|
4.33
|
4.30
|
745,100
|
|
|
1/19/2018
|
-0.10 / -2.40%
|
4.25
|
4.27
|
4.06
|
4.06
|
4.24
|
4.06
|
373,370
|
|
|
1/18/2018
|
+0.11 / +2.72%
|
4.05
|
4.20
|
4.01
|
4.16
|
4.10
|
4.16
|
246,100
|
|
|
1/17/2018
|
+0.11 / +2.79%
|
3.94
|
4.15
|
3.94
|
4.05
|
4.05
|
4.05
|
213,860
|
|
|
1/16/2018
|
-0.26 / -6.19%
|
4.00
|
4.20
|
3.94
|
3.94
|
4.11
|
3.94
|
710,550
|
|
|
1/15/2018
|
-0.11 / -2.55%
|
4.30
|
4.40
|
4.11
|
4.20
|
4.28
|
4.20
|
526,240
|
|
|
1/12/2018
|
+0.01 / +0.23%
|
4.48
|
4.60
|
4.00
|
4.31
|
4.54
|
4.31
|
1,963,900
|
|
|
1/11/2018
|
+0.27 / +6.70%
|
4.03
|
4.31
|
4.00
|
4.30
|
4.29
|
4.30
|
1,500,220
|
|
|
1/10/2018
|
0.00 / 0.00%
|
4.30
|
4.31
|
4.03
|
4.03
|
4.29
|
4.03
|
3,416,130
|
|
|
1/9/2018
|
+0.26 / +6.90%
|
4.03
|
4.03
|
4.00
|
4.03
|
4.03
|
4.03
|
1,184,700
|
|
|
1/8/2018
|
+0.24 / +6.80%
|
3.77
|
3.77
|
3.75
|
3.77
|
3.77
|
3.77
|
626,910
|
|
|
1/5/2018
|
+0.23 / +6.97%
|
3.53
|
3.53
|
3.53
|
3.53
|
3.53
|
3.53
|
536,280
|
|
|
1/4/2018
|
0.00 / 0.00%
|
3.30
|
3.53
|
3.21
|
3.30
|
3.36
|
3.30
|
2,034,320
|
|
|
1/3/2018
|
-0.13 / -3.79%
|
3.43
|
3.43
|
3.23
|
3.30
|
3.28
|
3.30
|
330,310
|
|
|
1/2/2018
|
+0.03 / +0.88%
|
3.45
|
3.45
|
3.35
|
3.43
|
3.39
|
3.43
|
122,130
|
|
|
12/29/2017
|
-0.05 / -1.45%
|
3.39
|
3.50
|
3.26
|
3.40
|
3.32
|
3.40
|
211,790
|
|
|
12/28/2017
|
+0.06 / +1.77%
|
3.50
|
3.51
|
3.40
|
3.45
|
3.46
|
3.45
|
120,250
|
|
|
12/27/2017
|
+0.05 / +1.50%
|
3.34
|
3.55
|
3.34
|
3.39
|
3.48
|
3.39
|
176,940
|
|
|
12/26/2017
|
-0.01 / -0.30%
|
3.35
|
3.58
|
3.34
|
3.34
|
3.51
|
3.34
|
491,060
|
|
|
12/25/2017
|
-0.07 / -2.05%
|
3.50
|
3.60
|
3.30
|
3.35
|
3.31
|
3.35
|
584,020
|
|
|
12/22/2017
|
-0.20 / -5.52%
|
3.45
|
3.87
|
3.42
|
3.42
|
3.79
|
3.42
|
1,600,160
|
|
|
12/21/2017
|
-0.01 / -0.28%
|
3.55
|
3.70
|
3.50
|
3.62
|
3.59
|
3.62
|
353,510
|
|
|
12/20/2017
|
+0.23 / +6.76%
|
3.32
|
3.63
|
3.30
|
3.63
|
3.60
|
3.63
|
1,045,620
|
|
|
12/19/2017
|
+0.15 / +4.62%
|
3.47
|
3.47
|
3.28
|
3.40
|
3.45
|
3.40
|
1,305,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|