|
Closing price on 5/18/2023
|
|
| Open |
7.62 |
| High |
7.70 |
| Low |
7.62 |
| Volume |
4,300 |
| Split-adjusted Price |
7.68 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
0.00 / 0.00%
|
7.62
|
7.70
|
7.62
|
7.68
|
7.68
|
7.68
|
4,300
|
|
|
5/17/2023
|
+0.01 / +0.13%
|
7.68
|
7.90
|
7.68
|
7.68
|
7.70
|
7.68
|
7,100
|
|
|
5/16/2023
|
0.00 / 0.00%
|
7.68
|
7.69
|
7.67
|
7.67
|
7.67
|
7.67
|
29,400
|
|
|
5/15/2023
|
-0.33 / -4.13%
|
7.60
|
8.09
|
7.60
|
7.67
|
7.69
|
7.67
|
7,200
|
|
|
5/12/2023
|
+0.12 / +1.52%
|
7.90
|
8.00
|
7.82
|
8.00
|
7.89
|
8.00
|
1,300
|
|
|
5/11/2023
|
-0.07 / -0.88%
|
7.80
|
8.35
|
7.80
|
7.88
|
7.94
|
7.88
|
8,700
|
|
|
5/10/2023
|
+0.19 / +2.45%
|
7.80
|
8.10
|
7.80
|
7.95
|
7.95
|
7.95
|
19,400
|
|
|
5/9/2023
|
0.00 / 0.00%
|
7.61
|
7.76
|
7.61
|
7.76
|
7.68
|
7.76
|
3,300
|
|
|
5/8/2023
|
+0.01 / +0.13%
|
7.75
|
7.76
|
7.74
|
7.76
|
7.75
|
7.76
|
4,500
|
|
|
5/5/2023
|
-0.05 / -0.64%
|
7.75
|
7.89
|
7.57
|
7.75
|
7.61
|
7.75
|
11,900
|
|
|
5/4/2023
|
+0.25 / +3.31%
|
7.55
|
7.80
|
7.55
|
7.80
|
7.78
|
7.80
|
9,200
|
|
|
4/28/2023
|
-0.29 / -3.70%
|
7.83
|
7.83
|
7.52
|
7.55
|
7.56
|
7.55
|
3,300
|
|
|
4/27/2023
|
+0.04 / +0.51%
|
7.74
|
7.84
|
7.53
|
7.84
|
7.64
|
7.84
|
14,800
|
|
|
4/26/2023
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.70
|
7.80
|
7.77
|
7.80
|
3,500
|
|
|
4/25/2023
|
+0.08 / +1.04%
|
7.51
|
7.90
|
7.51
|
7.80
|
7.70
|
7.80
|
5,700
|
|
|
4/24/2023
|
0.00 / 0.00%
|
7.67
|
7.73
|
7.66
|
7.72
|
7.69
|
7.72
|
1,100
|
|
|
4/21/2023
|
-0.18 / -2.28%
|
7.57
|
7.76
|
7.45
|
7.72
|
7.59
|
7.72
|
4,500
|
|
|
4/20/2023
|
+0.34 / +4.50%
|
7.55
|
7.90
|
7.55
|
7.90
|
7.60
|
7.90
|
1,900
|
|
|
4/19/2023
|
-0.16 / -2.07%
|
7.70
|
7.90
|
7.55
|
7.56
|
7.72
|
7.56
|
600
|
|
|
4/18/2023
|
+0.31 / +4.18%
|
7.42
|
7.74
|
7.42
|
7.72
|
7.66
|
7.72
|
14,800
|
|
|
4/17/2023
|
0.00 / 0.00%
|
7.40
|
7.65
|
7.40
|
7.41
|
7.41
|
7.41
|
9,600
|
|
|
4/14/2023
|
-0.33 / -4.26%
|
7.70
|
7.82
|
7.41
|
7.41
|
7.51
|
7.41
|
25,400
|
|
|
4/13/2023
|
+0.12 / +1.57%
|
7.62
|
7.74
|
7.55
|
7.74
|
7.69
|
7.74
|
12,800
|
|
|
4/12/2023
|
-0.34 / -4.27%
|
7.96
|
7.96
|
7.60
|
7.62
|
7.73
|
7.62
|
10,100
|
|
|
4/11/2023
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.53
|
7.96
|
7.76
|
7.96
|
8,900
|
|
|
4/10/2023
|
-0.03 / -0.37%
|
8.03
|
8.10
|
7.51
|
7.99
|
7.79
|
7.99
|
26,100
|
|
|
4/7/2023
|
-0.08 / -0.99%
|
8.22
|
8.22
|
8.02
|
8.02
|
8.05
|
8.02
|
1,500
|
|
|
4/6/2023
|
+0.24 / +3.05%
|
7.87
|
8.19
|
7.87
|
8.10
|
8.02
|
8.10
|
38,100
|
|
|
4/5/2023
|
+0.09 / +1.16%
|
7.77
|
8.00
|
7.75
|
7.86
|
7.95
|
7.86
|
29,300
|
|
|
4/4/2023
|
+0.07 / +0.91%
|
7.50
|
7.80
|
7.50
|
7.77
|
7.61
|
7.77
|
2,000
|
|
|