Closing price on 4/26/2024
|
|
Open |
7.79 |
High |
7.80 |
Low |
7.79 |
Volume |
2,600 |
Split-adjusted Price |
7.80 |
|
|
NVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
0.00 / 0.00%
|
7.79
|
7.80
|
7.79
|
7.80
|
7.80
|
7.80
|
2,600
|
|
4/25/2024
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.73
|
7.80
|
700
|
|
4/24/2024
|
0.00 / 0.00%
|
7.25
|
7.70
|
7.25
|
7.70
|
7.69
|
7.70
|
4,200
|
|
4/23/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
4/22/2024
|
0.00 / 0.00%
|
7.58
|
7.70
|
7.58
|
7.70
|
7.68
|
7.70
|
500
|
|
4/19/2024
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.61
|
7.70
|
1,100
|
|
4/17/2024
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
500
|
|
4/16/2024
|
0.00 / 0.00%
|
7.72
|
8.00
|
7.60
|
7.90
|
7.67
|
7.90
|
5,200
|
|
4/15/2024
|
0.00 / 0.00%
|
7.85
|
8.20
|
7.80
|
7.90
|
7.88
|
7.90
|
23,400
|
|
4/12/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2,100
|
|
4/11/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
4/10/2024
|
-0.20 / -2.47%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.85
|
7.90
|
1,100
|
|
4/9/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
700
|
|
4/8/2024
|
+0.01 / +0.12%
|
8.09
|
8.11
|
8.00
|
8.10
|
8.10
|
8.10
|
4,600
|
|
4/5/2024
|
+0.17 / +2.15%
|
7.80
|
8.10
|
7.80
|
8.09
|
7.91
|
8.09
|
3,100
|
|
4/4/2024
|
0.00 / 0.00%
|
7.92
|
7.92
|
7.92
|
7.92
|
7.92
|
7.92
|
0
|
|
4/3/2024
|
+0.04 / +0.51%
|
7.89
|
7.92
|
7.89
|
7.92
|
7.92
|
7.92
|
12,000
|
|
4/2/2024
|
-0.26 / -3.19%
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
100
|
|
4/1/2024
|
-0.05 / -0.61%
|
7.71
|
8.15
|
7.71
|
8.14
|
8.00
|
8.14
|
300
|
|
3/29/2024
|
-0.01 / -0.12%
|
7.90
|
8.19
|
7.90
|
8.19
|
8.05
|
8.19
|
200
|
|
3/28/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
3/27/2024
|
+0.05 / +0.61%
|
8.15
|
8.20
|
8.15
|
8.20
|
8.18
|
8.20
|
200
|
|
3/26/2024
|
+0.10 / +1.24%
|
7.75
|
8.15
|
7.75
|
8.15
|
7.98
|
8.15
|
1,300
|
|
3/25/2024
|
0.00 / 0.00%
|
8.04
|
8.05
|
8.00
|
8.05
|
8.01
|
8.05
|
15,600
|
|
3/22/2024
|
+0.15 / +1.90%
|
7.90
|
8.05
|
7.80
|
8.05
|
7.82
|
8.05
|
14,100
|
|
3/21/2024
|
0.00 / 0.00%
|
8.14
|
8.14
|
7.90
|
7.90
|
7.91
|
7.90
|
13,900
|
|
3/20/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
7.90
|
200
|
|
3/19/2024
|
0.00 / 0.00%
|
8.10
|
8.11
|
8.00
|
8.00
|
8.09
|
8.00
|
12,900
|
|
3/18/2024
|
-0.09 / -1.11%
|
8.18
|
8.18
|
7.61
|
8.00
|
7.76
|
8.00
|
4,900
|
|
3/15/2024
|
+0.29 / +3.72%
|
7.80
|
8.09
|
7.53
|
8.09
|
7.66
|
8.09
|
3,200
|
|
|