|
Closing price on 4/3/2020
|
|
| Open |
4.28 |
| High |
4.57 |
| Low |
4.28 |
| Volume |
2,710 |
| Split-adjusted Price |
4.57 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
+0.29 / +6.78%
|
4.28
|
4.57
|
4.28
|
4.57
|
4.43
|
4.57
|
2,710
|
|
|
4/1/2020
|
+0.28 / +7.00%
|
4.01
|
4.28
|
4.01
|
4.28
|
4.15
|
4.28
|
570
|
|
|
3/31/2020
|
-0.26 / -6.10%
|
3.98
|
4.00
|
3.98
|
4.00
|
3.99
|
4.00
|
20
|
|
|
3/30/2020
|
-0.31 / -6.78%
|
4.26
|
4.27
|
4.26
|
4.26
|
4.26
|
4.26
|
35,710
|
|
|
3/27/2020
|
-0.11 / -2.35%
|
4.38
|
4.57
|
4.38
|
4.57
|
4.40
|
4.57
|
2,500
|
|
|
3/26/2020
|
+0.18 / +4.00%
|
4.20
|
4.68
|
4.19
|
4.68
|
4.44
|
4.68
|
33,960
|
|
|
3/25/2020
|
-0.19 / -4.05%
|
5.00
|
5.00
|
4.39
|
4.50
|
4.60
|
4.50
|
870
|
|
|
3/24/2020
|
+0.19 / +4.22%
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
20
|
|
|
3/23/2020
|
-0.33 / -6.83%
|
5.16
|
5.16
|
4.50
|
4.50
|
4.67
|
4.50
|
24,600
|
|
|
3/20/2020
|
+0.31 / +6.86%
|
4.83
|
4.83
|
4.83
|
4.83
|
4.83
|
4.83
|
8,670
|
|
|
3/19/2020
|
-0.32 / -6.61%
|
4.51
|
5.09
|
4.51
|
4.52
|
4.66
|
4.52
|
2,220
|
|
|
3/18/2020
|
-0.36 / -6.92%
|
4.91
|
4.91
|
4.84
|
4.84
|
4.85
|
4.84
|
150,210
|
|
|
3/17/2020
|
-0.30 / -5.45%
|
5.14
|
5.20
|
5.13
|
5.20
|
5.17
|
5.20
|
1,070
|
|
|
3/16/2020
|
-0.12 / -2.14%
|
5.25
|
5.50
|
5.25
|
5.50
|
5.29
|
5.50
|
10,010
|
|
|
3/13/2020
|
-0.01 / -0.18%
|
5.24
|
5.62
|
5.24
|
5.62
|
5.43
|
5.62
|
12,420
|
|
|
3/12/2020
|
-0.42 / -6.94%
|
5.63
|
5.63
|
5.63
|
5.63
|
5.63
|
5.63
|
1,570
|
|
|
3/11/2020
|
0.00 / 0.00%
|
5.81
|
6.05
|
5.80
|
6.05
|
5.93
|
6.05
|
1,410
|
|
|
3/10/2020
|
0.00 / 0.00%
|
5.63
|
6.05
|
5.63
|
6.05
|
5.84
|
6.05
|
1,970
|
|
|
3/9/2020
|
-0.45 / -6.92%
|
6.05
|
6.06
|
6.05
|
6.05
|
6.05
|
6.05
|
7,770
|
|
|
3/6/2020
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
10
|
|
|
3/5/2020
|
-0.09 / -1.39%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
70
|
|
|
3/4/2020
|
-0.01 / -0.15%
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
100
|
|
|
3/3/2020
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.30
|
6.50
|
1,530
|
|
|
3/2/2020
|
+0.34 / +5.52%
|
5.94
|
6.50
|
5.94
|
6.50
|
6.22
|
6.50
|
180
|
|
|
2/28/2020
|
0.00 / 0.00%
|
6.16
|
6.16
|
5.85
|
6.16
|
5.98
|
6.16
|
2,510
|
|
|
2/27/2020
|
0.00 / 0.00%
|
6.17
|
6.17
|
6.16
|
6.16
|
6.17
|
6.16
|
1,150
|
|
|
2/26/2020
|
0.00 / 0.00%
|
6.16
|
6.16
|
6.16
|
6.16
|
6.16
|
6.16
|
0
|
|
|
2/25/2020
|
0.00 / 0.00%
|
6.16
|
6.16
|
6.16
|
6.16
|
6.16
|
6.16
|
0
|
|
|
2/24/2020
|
-0.44 / -6.67%
|
6.15
|
6.16
|
6.15
|
6.16
|
6.16
|
6.16
|
240
|
|
|
2/21/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|