|
Closing price on 2/14/2019
|
|
| Open |
7.79 |
| High |
7.79 |
| Low |
7.79 |
| Volume |
20 |
| Split-adjusted Price |
7.79 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
-0.01 / -0.13%
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
20
|
|
|
2/13/2019
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.49
|
7.80
|
7.53
|
7.80
|
67,500
|
|
|
2/12/2019
|
-0.04 / -0.53%
|
7.99
|
7.99
|
7.50
|
7.50
|
7.50
|
7.50
|
19,860
|
|
|
2/11/2019
|
-0.46 / -5.75%
|
7.47
|
7.95
|
7.47
|
7.54
|
7.55
|
7.54
|
60,250
|
|
|
2/1/2019
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.26
|
8.00
|
7.85
|
8.00
|
11,720
|
|
|
1/31/2019
|
-0.15 / -1.96%
|
8.00
|
8.00
|
7.25
|
7.50
|
7.54
|
7.50
|
99,640
|
|
|
1/30/2019
|
-0.55 / -6.71%
|
7.70
|
7.70
|
7.65
|
7.65
|
7.68
|
7.65
|
14,500
|
|
|
1/29/2019
|
+0.20 / +2.50%
|
7.50
|
8.29
|
7.50
|
8.20
|
7.96
|
8.20
|
16,710
|
|
|
1/28/2019
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.44
|
8.00
|
7.76
|
8.00
|
17,660
|
|
|
1/25/2019
|
+0.49 / +6.52%
|
7.07
|
8.00
|
7.05
|
8.00
|
7.44
|
8.00
|
4,300
|
|
|
1/24/2019
|
-0.56 / -6.94%
|
7.80
|
8.60
|
7.51
|
7.51
|
7.78
|
7.51
|
24,560
|
|
|
1/23/2019
|
+0.52 / +6.89%
|
8.05
|
8.07
|
8.05
|
8.07
|
8.06
|
8.07
|
103,680
|
|
|
1/22/2019
|
+0.49 / +6.94%
|
7.40
|
7.55
|
7.40
|
7.55
|
7.54
|
7.55
|
164,800
|
|
|
1/21/2019
|
+0.46 / +6.97%
|
6.99
|
7.06
|
6.99
|
7.06
|
7.00
|
7.06
|
11,710
|
|
|
1/18/2019
|
+0.09 / +1.38%
|
6.90
|
6.96
|
6.60
|
6.60
|
6.74
|
6.60
|
51,330
|
|
|
1/17/2019
|
-0.39 / -5.65%
|
7.00
|
7.17
|
6.50
|
6.51
|
6.87
|
6.51
|
181,350
|
|
|
1/16/2019
|
+0.40 / +6.15%
|
6.36
|
6.90
|
6.36
|
6.90
|
6.63
|
6.90
|
1,280
|
|
|
1/15/2019
|
-0.20 / -2.99%
|
7.13
|
7.13
|
6.40
|
6.50
|
6.67
|
6.50
|
34,920
|
|
|
1/14/2019
|
+0.10 / +1.52%
|
6.36
|
6.70
|
6.35
|
6.70
|
6.47
|
6.70
|
4,330
|
|
|
1/11/2019
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.60
|
6.60
|
6.64
|
6.60
|
6,020
|
|
|
1/10/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
850
|
|
|
1/9/2019
|
-0.28 / -4.07%
|
6.80
|
6.88
|
6.60
|
6.60
|
6.83
|
6.60
|
6,300
|
|
|
1/8/2019
|
+0.18 / +2.69%
|
6.42
|
6.88
|
6.41
|
6.88
|
6.43
|
6.88
|
20,230
|
|
|
1/7/2019
|
+0.03 / +0.45%
|
6.70
|
7.05
|
6.31
|
6.70
|
6.96
|
6.70
|
69,220
|
|
|
1/4/2019
|
-0.02 / -0.30%
|
6.30
|
6.67
|
6.30
|
6.67
|
6.51
|
6.67
|
12,130
|
|
|
1/3/2019
|
-0.01 / -0.15%
|
6.75
|
6.75
|
6.69
|
6.69
|
6.72
|
6.69
|
300,020
|
|
|
1/2/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.35
|
6.70
|
6.76
|
6.70
|
300,540
|
|
|
12/28/2018
|
+0.43 / +6.86%
|
6.70
|
6.70
|
6.65
|
6.70
|
6.69
|
6.70
|
82,840
|
|
|
12/27/2018
|
-0.23 / -3.54%
|
6.89
|
6.89
|
6.27
|
6.27
|
6.34
|
6.27
|
6,940
|
|
|
12/26/2018
|
+0.27 / +4.33%
|
6.65
|
6.65
|
6.30
|
6.50
|
6.31
|
6.50
|
9,980
|
|
|