Closing price on 3/12/2024
|
|
Open |
8.09 |
High |
8.09 |
Low |
7.70 |
Volume |
5,400 |
Split-adjusted Price |
8.05 |
|
|
NVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2024
|
-0.04 / -0.49%
|
8.09
|
8.09
|
7.70
|
8.05
|
7.80
|
8.05
|
5,400
|
|
3/11/2024
|
-0.01 / -0.12%
|
7.62
|
8.09
|
7.62
|
8.09
|
7.71
|
8.09
|
1,300
|
|
3/8/2024
|
0.00 / 0.00%
|
7.57
|
8.10
|
7.56
|
8.10
|
7.64
|
8.10
|
700
|
|
3/7/2024
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
3/6/2024
|
+0.22 / +2.76%
|
7.95
|
8.20
|
7.95
|
8.20
|
7.97
|
8.20
|
5,000
|
|
3/5/2024
|
-0.01 / -0.13%
|
7.80
|
7.98
|
7.80
|
7.98
|
7.92
|
7.98
|
1,300
|
|
3/4/2024
|
+0.02 / +0.25%
|
7.97
|
7.99
|
7.97
|
7.99
|
7.98
|
7.99
|
800
|
|
3/1/2024
|
-0.01 / -0.13%
|
7.55
|
7.98
|
7.51
|
7.97
|
7.70
|
7.97
|
1,900
|
|
2/29/2024
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
100
|
|
2/28/2024
|
0.00 / 0.00%
|
7.97
|
7.98
|
7.90
|
7.98
|
7.95
|
7.98
|
3,600
|
|
2/27/2024
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
0
|
|
2/26/2024
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.56
|
7.98
|
7.80
|
7.98
|
900
|
|
2/23/2024
|
-0.08 / -0.99%
|
7.80
|
8.08
|
7.80
|
8.00
|
7.99
|
8.00
|
6,700
|
|
2/22/2024
|
+0.08 / +1.00%
|
7.46
|
8.09
|
7.46
|
8.08
|
8.00
|
8.08
|
3,100
|
|
2/21/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3,000
|
|
2/20/2024
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
2/19/2024
|
-0.10 / -1.25%
|
7.51
|
7.90
|
7.51
|
7.90
|
7.77
|
7.90
|
300
|
|
2/16/2024
|
-0.13 / -1.60%
|
8.00
|
8.01
|
8.00
|
8.00
|
8.00
|
8.00
|
1,500
|
|
2/15/2024
|
-0.13 / -1.57%
|
8.15
|
8.15
|
8.13
|
8.13
|
8.14
|
8.13
|
300
|
|
2/7/2024
|
0.00 / 0.00%
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
0
|
|
2/6/2024
|
+0.47 / +6.03%
|
7.98
|
8.26
|
7.25
|
8.26
|
7.92
|
8.26
|
10,900
|
|
2/5/2024
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
7.75
|
7.79
|
7.74
|
7.79
|
7.77
|
7.79
|
600
|
|
2/1/2024
|
0.00 / 0.00%
|
7.41
|
7.79
|
7.41
|
7.79
|
7.70
|
7.79
|
400
|
|
1/31/2024
|
+0.09 / +1.17%
|
7.50
|
7.80
|
7.50
|
7.79
|
7.65
|
7.79
|
400
|
|
1/30/2024
|
0.00 / 0.00%
|
7.42
|
7.70
|
7.42
|
7.70
|
7.51
|
7.70
|
300
|
|
1/29/2024
|
+0.20 / +2.67%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.75
|
7.70
|
200
|
|
1/26/2024
|
-0.30 / -3.85%
|
7.43
|
7.50
|
7.43
|
7.50
|
7.48
|
7.50
|
1,600
|
|
1/25/2024
|
-0.08 / -1.02%
|
7.88
|
7.88
|
7.51
|
7.80
|
7.73
|
7.80
|
300
|
|
1/24/2024
|
+0.31 / +4.10%
|
7.57
|
7.88
|
7.42
|
7.88
|
7.60
|
7.88
|
400
|
|
|