|
Closing price on 2/26/2019
|
|
| Open |
8.36 |
| High |
8.80 |
| Low |
7.91 |
| Volume |
2,120 |
| Split-adjusted Price |
8.80 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2019
|
+0.44 / +5.26%
|
8.36
|
8.80
|
7.91
|
8.80
|
8.02
|
8.80
|
2,120
|
|
|
2/25/2019
|
+0.54 / +6.91%
|
7.70
|
8.36
|
7.70
|
8.36
|
8.23
|
8.36
|
391,740
|
|
|
2/22/2019
|
+0.51 / +6.98%
|
7.79
|
7.82
|
7.79
|
7.82
|
7.81
|
7.82
|
34,680
|
|
|
2/21/2019
|
+0.20 / +2.81%
|
7.50
|
7.60
|
7.25
|
7.31
|
7.47
|
7.31
|
55,430
|
|
|
2/20/2019
|
+0.01 / +0.14%
|
7.10
|
7.58
|
7.10
|
7.11
|
7.11
|
7.11
|
7,600
|
|
|
2/19/2019
|
-0.40 / -5.33%
|
7.96
|
8.00
|
7.06
|
7.10
|
7.89
|
7.10
|
1,028,590
|
|
|
2/18/2019
|
-0.31 / -3.97%
|
7.99
|
7.99
|
7.50
|
7.50
|
7.70
|
7.50
|
10,390
|
|
|
2/15/2019
|
+0.02 / +0.26%
|
7.88
|
7.89
|
7.49
|
7.81
|
7.50
|
7.81
|
4,000
|
|
|
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
|
|
|