|
Closing price on 3/6/2018
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
4.75 |
| Volume |
627,390 |
| Split-adjusted Price |
4.85 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2018
|
-0.18 / -3.58%
|
5.00
|
5.10
|
4.75
|
4.85
|
4.93
|
4.85
|
627,390
|
|
|
3/5/2018
|
+0.32 / +6.79%
|
5.03
|
5.03
|
5.03
|
5.03
|
5.03
|
5.03
|
1,259,750
|
|
|
3/2/2018
|
+0.30 / +6.80%
|
4.71
|
4.71
|
4.65
|
4.71
|
4.71
|
4.71
|
1,098,410
|
|
|
3/1/2018
|
+0.28 / +6.78%
|
4.15
|
4.41
|
4.13
|
4.41
|
4.40
|
4.41
|
685,300
|
|
|
2/28/2018
|
-0.23 / -5.28%
|
4.63
|
4.66
|
4.13
|
4.13
|
4.62
|
4.13
|
956,370
|
|
|
2/27/2018
|
+0.28 / +6.86%
|
4.30
|
4.36
|
4.30
|
4.36
|
4.36
|
4.36
|
565,240
|
|
|
2/26/2018
|
+0.26 / +6.81%
|
4.05
|
4.08
|
3.86
|
4.08
|
4.08
|
4.08
|
458,230
|
|
|
2/23/2018
|
+0.02 / +0.53%
|
4.04
|
4.06
|
3.82
|
3.82
|
4.03
|
3.82
|
200,960
|
|
|
2/22/2018
|
-0.20 / -5.00%
|
4.00
|
4.28
|
3.80
|
3.80
|
4.25
|
3.80
|
2,089,640
|
|
|
2/21/2018
|
+0.26 / +6.95%
|
3.74
|
4.00
|
3.74
|
4.00
|
3.98
|
4.00
|
734,550
|
|
|
2/13/2018
|
+0.24 / +6.86%
|
3.50
|
3.74
|
3.40
|
3.74
|
3.58
|
3.74
|
56,200
|
|
|
2/12/2018
|
+0.11 / +3.24%
|
3.39
|
3.50
|
3.22
|
3.50
|
3.40
|
3.50
|
52,020
|
|
|
2/9/2018
|
+0.22 / +6.94%
|
3.23
|
3.39
|
3.02
|
3.39
|
3.18
|
3.39
|
132,310
|
|
|
2/8/2018
|
+0.14 / +4.62%
|
3.00
|
3.17
|
2.98
|
3.17
|
3.05
|
3.17
|
83,050
|
|
|
2/7/2018
|
-0.05 / -1.62%
|
3.07
|
3.29
|
3.00
|
3.03
|
3.11
|
3.03
|
112,020
|
|
|
2/6/2018
|
-0.23 / -6.95%
|
3.08
|
3.21
|
3.08
|
3.08
|
3.08
|
3.08
|
1,549,890
|
|
|
2/5/2018
|
-0.24 / -6.76%
|
3.31
|
3.56
|
3.31
|
3.31
|
3.42
|
3.31
|
442,210
|
|
|
2/2/2018
|
-0.26 / -6.82%
|
3.76
|
3.97
|
3.55
|
3.55
|
3.56
|
3.55
|
935,880
|
|
|
2/1/2018
|
-0.05 / -1.30%
|
4.09
|
4.09
|
3.80
|
3.81
|
3.91
|
3.81
|
1,110,510
|
|
|
1/31/2018
|
-0.17 / -4.22%
|
4.00
|
4.30
|
3.85
|
3.86
|
4.03
|
3.86
|
5,348,250
|
|
|
1/30/2018
|
-0.07 / -1.71%
|
4.20
|
4.25
|
4.03
|
4.03
|
4.13
|
4.03
|
109,080
|
|
|
1/29/2018
|
-0.30 / -6.82%
|
4.60
|
4.61
|
4.10
|
4.10
|
4.41
|
4.10
|
277,580
|
|
|
1/26/2018
|
-0.10 / -2.22%
|
4.79
|
4.79
|
4.40
|
4.40
|
4.58
|
4.40
|
1,259,320
|
|
|
1/25/2018
|
+0.20 / +4.65%
|
4.32
|
4.60
|
4.32
|
4.50
|
4.59
|
4.50
|
2,004,780
|
|
|
1/22/2018
|
+0.24 / +5.91%
|
4.30
|
4.34
|
4.12
|
4.30
|
4.33
|
4.30
|
745,100
|
|
|
1/19/2018
|
-0.10 / -2.40%
|
4.25
|
4.27
|
4.06
|
4.06
|
4.24
|
4.06
|
373,370
|
|
|
1/18/2018
|
+0.11 / +2.72%
|
4.05
|
4.20
|
4.01
|
4.16
|
4.10
|
4.16
|
246,100
|
|
|
1/17/2018
|
+0.11 / +2.79%
|
3.94
|
4.15
|
3.94
|
4.05
|
4.05
|
4.05
|
213,860
|
|
|
1/16/2018
|
-0.26 / -6.19%
|
4.00
|
4.20
|
3.94
|
3.94
|
4.11
|
3.94
|
710,550
|
|
|
1/15/2018
|
-0.11 / -2.55%
|
4.30
|
4.40
|
4.11
|
4.20
|
4.28
|
4.20
|
526,240
|
|
|