|
Closing price on 5/12/2021
|
|
| Open |
8.80 |
| High |
9.30 |
| Low |
8.79 |
| Volume |
43,500 |
| Split-adjusted Price |
9.30 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2021
|
+0.50 / +5.68%
|
8.80
|
9.30
|
8.79
|
9.30
|
8.97
|
9.30
|
43,500
|
|
|
5/11/2021
|
-0.09 / -1.01%
|
8.85
|
8.85
|
8.80
|
8.80
|
8.80
|
8.80
|
11,000
|
|
|
5/10/2021
|
+0.38 / +4.47%
|
8.28
|
8.89
|
7.92
|
8.89
|
8.51
|
8.89
|
19,000
|
|
|
5/7/2021
|
-0.49 / -5.44%
|
8.50
|
9.00
|
8.37
|
8.51
|
8.53
|
8.51
|
23,300
|
|
|
5/6/2021
|
-0.07 / -0.77%
|
8.63
|
9.00
|
8.63
|
9.00
|
8.83
|
9.00
|
5,900
|
|
|
5/5/2021
|
-0.03 / -0.33%
|
8.55
|
9.07
|
8.55
|
9.07
|
9.07
|
9.07
|
4,400
|
|
|
5/4/2021
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.75
|
9.10
|
22,000
|
|
|
4/29/2021
|
0.00 / 0.00%
|
8.72
|
9.10
|
8.71
|
9.10
|
8.97
|
9.10
|
15,000
|
|
|
4/28/2021
|
0.00 / 0.00%
|
8.79
|
9.10
|
8.79
|
9.10
|
9.10
|
9.10
|
10,100
|
|
|
4/27/2021
|
-0.08 / -0.87%
|
8.62
|
9.10
|
8.62
|
9.10
|
8.86
|
9.10
|
4,529,600
|
|
|
4/26/2021
|
0.00 / 0.00%
|
8.80
|
9.18
|
8.54
|
9.18
|
8.78
|
9.18
|
33,400
|
|
|
4/23/2021
|
+0.27 / +3.03%
|
9.40
|
9.40
|
8.29
|
9.18
|
9.04
|
9.18
|
21,000
|
|
|
4/22/2021
|
-0.48 / -5.11%
|
9.39
|
9.39
|
8.91
|
8.91
|
9.04
|
8.91
|
10,400
|
|
|
4/20/2021
|
-0.11 / -1.16%
|
9.51
|
9.51
|
8.84
|
9.39
|
8.94
|
9.39
|
32,800
|
|
|
4/19/2021
|
+0.61 / +6.86%
|
8.80
|
9.51
|
8.80
|
9.50
|
9.42
|
9.50
|
25,900
|
|
|
4/16/2021
|
-0.19 / -2.09%
|
9.08
|
9.08
|
8.82
|
8.89
|
8.86
|
8.89
|
41,500
|
|
|
4/15/2021
|
-0.32 / -3.40%
|
9.40
|
9.40
|
9.00
|
9.08
|
9.12
|
9.08
|
39,800
|
|
|
4/14/2021
|
-0.10 / -1.05%
|
9.01
|
9.40
|
9.00
|
9.40
|
9.10
|
9.40
|
36,600
|
|
|
4/13/2021
|
-0.21 / -2.16%
|
9.80
|
9.90
|
9.25
|
9.50
|
9.61
|
9.50
|
45,700
|
|
|
4/12/2021
|
+0.01 / +0.10%
|
9.22
|
9.71
|
9.22
|
9.71
|
9.70
|
9.71
|
20,100
|
|
|
4/9/2021
|
-0.20 / -2.02%
|
9.21
|
9.70
|
9.21
|
9.70
|
9.35
|
9.70
|
64,100
|
|
|
4/8/2021
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.86
|
9.90
|
24,600
|
|
|
4/7/2021
|
0.00 / 0.00%
|
9.95
|
10.00
|
9.95
|
9.95
|
9.96
|
9.95
|
23,800
|
|
|
4/6/2021
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.85
|
9.95
|
9.99
|
9.95
|
19,200
|
|
|
4/5/2021
|
-0.10 / -0.99%
|
10.00
|
10.50
|
9.81
|
10.00
|
10.02
|
10.00
|
12,800
|
|
|
4/2/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.55
|
10.10
|
9.79
|
10.10
|
11,600
|
|
|
4/1/2021
|
-0.20 / -1.94%
|
10.00
|
10.30
|
9.81
|
10.10
|
10.08
|
10.10
|
18,400
|
|
|
3/31/2021
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.22
|
10.30
|
31,900
|
|
|
3/30/2021
|
+0.50 / +4.90%
|
9.65
|
10.80
|
9.65
|
10.70
|
10.61
|
10.70
|
615,100
|
|
|
3/29/2021
|
0.00 / 0.00%
|
9.65
|
10.20
|
9.65
|
10.20
|
10.09
|
10.20
|
739,200
|
|
|