|
|
Closing price on 4/4/2022
|
|
| Open |
26.10 |
| High |
30.00 |
| Low |
26.10 |
| Volume |
419,600 |
| Split-adjusted Price |
29.00 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+0.95 / +3.39%
|
26.10
|
30.00
|
26.10
|
29.00
|
27.87
|
29.00
|
419,600
|
|
|
4/1/2022
|
-2.10 / -6.97%
|
28.05
|
28.05
|
28.05
|
28.05
|
28.05
|
28.05
|
51,100
|
|
|
3/31/2022
|
-2.25 / -6.94%
|
34.65
|
34.65
|
30.15
|
30.15
|
32.82
|
30.15
|
301,000
|
|
|
3/30/2022
|
+2.10 / +6.93%
|
32.40
|
32.40
|
30.50
|
32.40
|
32.37
|
32.40
|
362,500
|
|
|
3/29/2022
|
+1.95 / +6.88%
|
30.30
|
30.30
|
30.15
|
30.30
|
30.28
|
30.30
|
139,200
|
|
|
3/28/2022
|
+1.85 / +6.98%
|
28.30
|
28.35
|
28.00
|
28.35
|
28.28
|
28.35
|
347,300
|
|
|
3/25/2022
|
+1.70 / +6.85%
|
26.20
|
26.50
|
26.20
|
26.50
|
26.43
|
26.50
|
68,200
|
|
|
3/24/2022
|
+1.60 / +6.90%
|
21.75
|
24.80
|
21.75
|
24.80
|
24.51
|
24.80
|
298,500
|
|
|
3/23/2022
|
-0.35 / -1.49%
|
25.15
|
25.15
|
23.20
|
23.20
|
24.75
|
23.20
|
499,600
|
|
|
3/22/2022
|
+1.50 / +6.80%
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
74,400
|
|
|
3/21/2022
|
+1.40 / +6.78%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
62,000
|
|
|
3/18/2022
|
+1.35 / +6.99%
|
20.65
|
20.65
|
20.65
|
20.65
|
20.65
|
20.65
|
375,900
|
|
|
3/17/2022
|
+1.25 / +6.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
31,900
|
|
|
3/16/2022
|
+1.15 / +6.80%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
16,600
|
|
|
3/15/2022
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
17,100
|
|
|
3/14/2022
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100,400
|
|
|
3/11/2022
|
-0.05 / -0.34%
|
14.85
|
15.00
|
13.85
|
14.80
|
14.88
|
14.80
|
35,200
|
|
|
3/10/2022
|
+0.35 / +2.41%
|
14.50
|
14.85
|
14.50
|
14.85
|
14.74
|
14.85
|
24,200
|
|
|
3/9/2022
|
+0.20 / +1.40%
|
14.45
|
15.00
|
14.30
|
14.50
|
14.48
|
14.50
|
15,200
|
|
|
3/8/2022
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.59
|
14.30
|
16,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|