|
Closing price on 3/22/2021
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.45 |
| Volume |
88,300 |
| Split-adjusted Price |
10.55 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
-0.65 / -5.80%
|
11.20
|
11.20
|
10.45
|
10.55
|
10.58
|
10.55
|
88,300
|
|
|
3/19/2021
|
+0.60 / +5.66%
|
11.30
|
11.30
|
10.60
|
11.20
|
11.08
|
11.20
|
113,300
|
|
|
3/18/2021
|
+0.65 / +6.53%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
56,700
|
|
|
3/17/2021
|
+0.65 / +6.99%
|
9.40
|
9.95
|
9.40
|
9.95
|
9.95
|
9.95
|
68,700
|
|
|
3/16/2021
|
-0.50 / -5.10%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.38
|
9.30
|
49,300
|
|
|
3/15/2021
|
-0.20 / -2.00%
|
9.41
|
9.80
|
9.30
|
9.80
|
9.52
|
9.80
|
101,100
|
|
|
3/12/2021
|
-0.20 / -1.96%
|
9.80
|
10.20
|
9.70
|
10.00
|
9.90
|
10.00
|
66,000
|
|
|
3/11/2021
|
-0.75 / -6.85%
|
10.95
|
10.95
|
10.20
|
10.20
|
10.46
|
10.20
|
143,700
|
|
|
3/10/2021
|
+0.70 / +6.83%
|
9.55
|
10.95
|
9.55
|
10.95
|
10.02
|
10.95
|
1,383,700
|
|
|
3/9/2021
|
-0.75 / -6.82%
|
11.00
|
11.00
|
10.25
|
10.25
|
11.00
|
10.25
|
9,300
|
|
|
3/8/2021
|
-0.80 / -6.78%
|
12.60
|
12.60
|
11.00
|
11.00
|
11.80
|
11.00
|
203,300
|
|
|
3/5/2021
|
+0.75 / +6.79%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
103,800
|
|
|
3/4/2021
|
+0.70 / +6.76%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
244,000
|
|
|
3/3/2021
|
+0.65 / +6.70%
|
10.35
|
10.35
|
10.30
|
10.35
|
10.35
|
10.35
|
605,500
|
|
|
3/2/2021
|
+0.63 / +6.95%
|
9.70
|
9.70
|
9.10
|
9.70
|
9.70
|
9.70
|
652,000
|
|
|
3/1/2021
|
+0.59 / +6.96%
|
9.07
|
9.07
|
9.07
|
9.07
|
9.07
|
9.07
|
51,400
|
|
|
2/26/2021
|
+0.55 / +6.94%
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
44,700
|
|
|
2/25/2021
|
+0.51 / +6.87%
|
7.93
|
7.93
|
7.93
|
7.93
|
7.93
|
7.93
|
31,300
|
|
|
2/24/2021
|
+0.48 / +6.92%
|
7.42
|
7.42
|
7.42
|
7.42
|
7.42
|
7.42
|
35,000
|
|
|
2/23/2021
|
+0.45 / +6.93%
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
43,800
|
|
|
2/22/2021
|
+0.42 / +6.92%
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
30,100
|
|
|
2/19/2021
|
+0.39 / +6.87%
|
6.07
|
6.07
|
6.07
|
6.07
|
6.07
|
6.07
|
108,300
|
|
|
2/18/2021
|
+0.37 / +6.97%
|
5.46
|
5.68
|
5.46
|
5.68
|
5.63
|
5.68
|
58,200
|
|
|
2/17/2021
|
+0.01 / +0.19%
|
5.45
|
5.50
|
5.31
|
5.31
|
5.49
|
5.31
|
11,600
|
|
|
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
|
|
|