|
Closing price on 3/25/2019
|
|
| Open |
8.26 |
| High |
9.45 |
| Low |
8.24 |
| Volume |
151,660 |
| Split-adjusted Price |
9.25 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2019
|
+0.40 / +4.52%
|
8.26
|
9.45
|
8.24
|
9.25
|
9.11
|
9.25
|
151,660
|
|
|
3/22/2019
|
-0.25 / -2.75%
|
9.10
|
9.71
|
8.85
|
8.85
|
9.26
|
8.85
|
277,510
|
|
|
3/21/2019
|
-0.24 / -2.57%
|
9.34
|
9.35
|
8.76
|
9.10
|
9.23
|
9.10
|
115,080
|
|
|
3/20/2019
|
+0.61 / +6.99%
|
9.28
|
9.34
|
9.28
|
9.34
|
9.31
|
9.34
|
328,770
|
|
|
3/19/2019
|
+0.23 / +2.71%
|
8.99
|
9.09
|
8.73
|
8.73
|
9.08
|
8.73
|
258,180
|
|
|
3/18/2019
|
+0.21 / +2.53%
|
8.70
|
8.87
|
8.50
|
8.50
|
8.87
|
8.50
|
72,300
|
|
|
3/15/2019
|
+0.09 / +1.10%
|
8.70
|
8.77
|
8.29
|
8.29
|
8.73
|
8.29
|
186,340
|
|
|
3/14/2019
|
-0.30 / -3.53%
|
8.07
|
8.45
|
8.06
|
8.20
|
8.10
|
8.20
|
33,070
|
|
|
3/13/2019
|
+0.48 / +5.99%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,000
|
|
|
3/12/2019
|
-0.48 / -5.65%
|
8.00
|
8.98
|
8.00
|
8.02
|
8.25
|
8.02
|
102,030
|
|
|
3/11/2019
|
-0.37 / -4.17%
|
8.50
|
9.00
|
8.48
|
8.50
|
8.60
|
8.50
|
13,600
|
|
|
3/8/2019
|
-0.07 / -0.78%
|
8.32
|
8.87
|
8.32
|
8.87
|
8.48
|
8.87
|
93,750
|
|
|
3/7/2019
|
-0.19 / -2.08%
|
8.60
|
9.13
|
8.60
|
8.94
|
9.12
|
8.94
|
68,540
|
|
|
3/6/2019
|
+0.53 / +6.16%
|
9.18
|
9.18
|
8.04
|
9.13
|
8.37
|
9.13
|
7,170
|
|
|
3/5/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.00
|
8.60
|
8.45
|
8.60
|
220
|
|
|
3/4/2019
|
+0.26 / +3.12%
|
8.40
|
8.60
|
7.90
|
8.60
|
8.55
|
8.60
|
8,890
|
|
|
3/1/2019
|
+0.54 / +6.92%
|
8.31
|
8.34
|
8.31
|
8.34
|
8.34
|
8.34
|
100,240
|
|
|
2/28/2019
|
-0.39 / -4.76%
|
8.50
|
8.50
|
7.80
|
7.80
|
7.86
|
7.80
|
6,360
|
|
|
2/27/2019
|
-0.61 / -6.93%
|
8.80
|
8.80
|
8.19
|
8.19
|
8.55
|
8.19
|
6,430
|
|
|
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
|
|
|