|
Closing price on 2/9/2021
|
|
Open |
5.30 |
High |
5.30 |
Low |
5.30 |
Volume |
6,403,470 |
Split-adjusted Price |
5.30 |
|
|
NVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
6,403,470
|
|
2/8/2021
|
-0.26 / -4.68%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.56
|
5.30
|
10,745,300
|
|
2/5/2021
|
+0.04 / +0.72%
|
5.72
|
5.72
|
5.22
|
5.56
|
5.34
|
5.56
|
3,700
|
|
2/4/2021
|
+0.04 / +0.73%
|
5.56
|
5.56
|
5.20
|
5.52
|
5.26
|
5.52
|
5,800
|
|
2/3/2021
|
+0.13 / +2.43%
|
5.72
|
5.72
|
4.98
|
5.48
|
5.29
|
5.48
|
2,500
|
|
2/2/2021
|
-0.04 / -0.74%
|
5.06
|
5.37
|
5.02
|
5.35
|
5.06
|
5.35
|
8,200
|
|
2/1/2021
|
-0.01 / -0.19%
|
5.40
|
5.40
|
5.15
|
5.39
|
5.22
|
5.39
|
4,900
|
|
1/29/2021
|
0.00 / 0.00%
|
5.04
|
5.40
|
5.04
|
5.40
|
5.25
|
5.40
|
7,900
|
|
1/28/2021
|
-0.40 / -6.90%
|
5.61
|
5.61
|
5.40
|
5.40
|
5.41
|
5.40
|
14,600
|
|
1/27/2021
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.76
|
5.80
|
2,000
|
|
1/26/2021
|
-0.10 / -1.72%
|
5.89
|
5.89
|
5.70
|
5.70
|
5.74
|
5.70
|
3,000
|
|
1/25/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
5.80
|
11,300
|
|
1/22/2021
|
+0.01 / +0.17%
|
5.79
|
5.95
|
5.50
|
5.80
|
5.79
|
5.80
|
16,700
|
|
1/21/2021
|
+0.35 / +6.43%
|
5.44
|
5.79
|
5.36
|
5.79
|
5.41
|
5.79
|
13,100
|
|
1/20/2021
|
-0.06 / -1.09%
|
5.49
|
5.49
|
5.20
|
5.44
|
5.23
|
5.44
|
12,300
|
|
1/19/2021
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.62
|
5.50
|
44,700
|
|
1/18/2021
|
+0.30 / +5.36%
|
5.62
|
5.95
|
5.58
|
5.90
|
5.89
|
5.90
|
26,000
|
|
1/15/2021
|
+0.19 / +3.51%
|
5.42
|
5.75
|
5.42
|
5.60
|
5.65
|
5.60
|
34,600
|
|
1/14/2021
|
-0.35 / -6.08%
|
5.76
|
5.76
|
5.36
|
5.41
|
5.58
|
5.41
|
33,600
|
|
1/13/2021
|
-0.19 / -3.19%
|
5.95
|
5.95
|
5.75
|
5.76
|
5.79
|
5.76
|
31,800
|
|
1/12/2021
|
+0.05 / +0.85%
|
5.80
|
5.95
|
5.52
|
5.95
|
5.61
|
5.95
|
69,000
|
|
1/11/2021
|
-0.16 / -2.64%
|
5.80
|
6.05
|
5.80
|
5.90
|
5.84
|
5.90
|
3,400
|
|
1/8/2021
|
0.00 / 0.00%
|
6.06
|
6.29
|
6.06
|
6.06
|
6.16
|
6.06
|
12,300
|
|
1/7/2021
|
+0.39 / +6.88%
|
6.06
|
6.06
|
6.00
|
6.06
|
6.06
|
6.06
|
94,900
|
|
1/6/2021
|
+0.37 / +6.98%
|
5.30
|
5.67
|
5.30
|
5.67
|
5.50
|
5.67
|
43,100
|
|
1/5/2021
|
+0.10 / +1.92%
|
5.10
|
5.38
|
5.10
|
5.30
|
5.20
|
5.30
|
4,200
|
|
1/4/2021
|
-0.10 / -1.89%
|
5.30
|
5.31
|
5.20
|
5.20
|
5.28
|
5.20
|
2,001,030
|
|
12/31/2020
|
+0.19 / +3.72%
|
5.11
|
5.30
|
5.07
|
5.30
|
5.17
|
5.30
|
6,660
|
|
12/30/2020
|
-0.10 / -1.92%
|
5.50
|
5.50
|
5.11
|
5.11
|
5.20
|
5.11
|
18,750
|
|
12/29/2020
|
-0.19 / -3.52%
|
5.40
|
5.40
|
5.15
|
5.21
|
5.34
|
5.21
|
12,670
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|