|
Closing price on 3/7/2022
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
19,000 |
| Split-adjusted Price |
14.30 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-0.35 / -2.39%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.58
|
14.30
|
19,000
|
|
|
3/4/2022
|
+0.30 / +2.09%
|
14.00
|
14.90
|
14.00
|
14.65
|
14.42
|
14.65
|
14,700
|
|
|
3/3/2022
|
-0.30 / -2.05%
|
14.65
|
14.65
|
14.20
|
14.35
|
14.40
|
14.35
|
15,900
|
|
|
3/2/2022
|
+0.05 / +0.34%
|
14.50
|
15.00
|
14.30
|
14.65
|
14.50
|
14.65
|
11,200
|
|
|
3/1/2022
|
+0.40 / +2.82%
|
14.25
|
14.80
|
14.25
|
14.60
|
14.56
|
14.60
|
14,000
|
|
|
2/28/2022
|
-0.50 / -3.40%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.44
|
14.20
|
25,600
|
|
|
2/25/2022
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.70
|
14.70
|
14.77
|
14.70
|
18,500
|
|
|
2/24/2022
|
-0.15 / -1.01%
|
14.00
|
15.00
|
14.00
|
14.70
|
14.26
|
14.70
|
33,600
|
|
|
2/23/2022
|
+0.05 / +0.34%
|
15.75
|
15.80
|
14.80
|
14.85
|
15.10
|
14.85
|
32,400
|
|
|
2/22/2022
|
-0.25 / -1.66%
|
14.50
|
14.90
|
14.00
|
14.80
|
14.63
|
14.80
|
42,700
|
|
|
2/21/2022
|
+0.60 / +4.15%
|
15.45
|
15.45
|
15.00
|
15.05
|
15.35
|
15.05
|
105,900
|
|
|
2/18/2022
|
+0.90 / +6.64%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
21,300
|
|
|
2/17/2022
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.36
|
13.55
|
48,600
|
|
|
2/16/2022
|
+0.05 / +0.40%
|
12.50
|
12.80
|
12.00
|
12.70
|
12.56
|
12.70
|
12,900
|
|
|
2/15/2022
|
-0.15 / -1.17%
|
12.80
|
13.10
|
12.60
|
12.65
|
12.70
|
12.65
|
10,000
|
|
|
2/14/2022
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.85
|
12.80
|
6,300
|
|
|
2/11/2022
|
+0.20 / +1.54%
|
13.35
|
13.35
|
12.15
|
13.20
|
12.91
|
13.20
|
14,900
|
|
|
2/10/2022
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.95
|
13.00
|
13.00
|
13.00
|
6,100
|
|
|
2/9/2022
|
-0.20 / -1.50%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.03
|
13.10
|
12,200
|
|
|
2/8/2022
|
+0.50 / +3.91%
|
12.80
|
13.30
|
12.80
|
13.30
|
12.90
|
13.30
|
22,600
|
|
|
2/7/2022
|
+0.80 / +6.67%
|
11.85
|
12.80
|
11.85
|
12.80
|
12.66
|
12.80
|
13,400
|
|
|
1/28/2022
|
+0.50 / +4.35%
|
11.95
|
12.00
|
11.60
|
12.00
|
11.85
|
12.00
|
1,500
|
|
|
1/27/2022
|
-0.70 / -5.74%
|
11.35
|
12.70
|
11.35
|
11.50
|
11.43
|
11.50
|
17,600
|
|
|
1/26/2022
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.05
|
12.20
|
12.13
|
12.20
|
700
|
|
|
1/25/2022
|
-0.20 / -1.59%
|
11.80
|
12.70
|
11.75
|
12.40
|
12.22
|
12.40
|
4,100
|
|
|
1/24/2022
|
-0.15 / -1.18%
|
12.70
|
12.70
|
11.90
|
12.60
|
11.97
|
12.60
|
11,700
|
|
|
1/21/2022
|
-0.95 / -6.93%
|
13.70
|
13.70
|
12.75
|
12.75
|
13.36
|
12.75
|
13,200
|
|
|
1/20/2022
|
+0.80 / +6.20%
|
12.00
|
13.70
|
12.00
|
13.70
|
12.83
|
13.70
|
12,600
|
|
|
1/19/2022
|
+0.30 / +2.38%
|
11.75
|
12.90
|
11.75
|
12.90
|
11.84
|
12.90
|
14,400
|
|
|
1/18/2022
|
-0.90 / -6.67%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.67
|
12.60
|
19,700
|
|
|