|
Closing price on 5/2/2019
|
|
| Open |
9.26 |
| High |
9.28 |
| Low |
8.70 |
| Volume |
1,270 |
| Split-adjusted Price |
8.70 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
-0.18 / -2.03%
|
9.26
|
9.28
|
8.70
|
8.70
|
8.99
|
8.70
|
1,270
|
|
|
4/26/2019
|
+0.58 / +6.99%
|
8.39
|
8.88
|
8.39
|
8.88
|
8.76
|
8.88
|
15,860
|
|
|
4/25/2019
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.28
|
8.30
|
23,680
|
|
|
4/24/2019
|
-0.30 / -3.49%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.42
|
8.30
|
21,850
|
|
|
4/23/2019
|
+0.20 / +2.38%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
8.60
|
9,410
|
|
|
4/22/2019
|
-0.49 / -5.51%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.55
|
8.40
|
6,560
|
|
|
4/19/2019
|
-0.01 / -0.11%
|
8.90
|
8.90
|
8.63
|
8.89
|
8.83
|
8.89
|
7,300
|
|
|
4/18/2019
|
0.00 / 0.00%
|
8.62
|
8.90
|
8.62
|
8.90
|
8.73
|
8.90
|
5,840
|
|
|
4/17/2019
|
-0.60 / -6.32%
|
9.00
|
9.70
|
8.89
|
8.90
|
9.41
|
8.90
|
69,930
|
|
|
4/16/2019
|
+0.20 / +2.15%
|
9.30
|
9.90
|
9.30
|
9.50
|
9.59
|
9.50
|
12,090
|
|
|
4/12/2019
|
+0.60 / +6.90%
|
9.00
|
9.30
|
8.70
|
9.30
|
9.18
|
9.30
|
21,360
|
|
|
4/11/2019
|
+0.10 / +1.16%
|
8.50
|
9.20
|
8.50
|
8.70
|
8.88
|
8.70
|
73,160
|
|
|
4/10/2019
|
-0.42 / -4.66%
|
8.54
|
9.29
|
8.54
|
8.60
|
8.74
|
8.60
|
17,620
|
|
|
4/9/2019
|
-0.29 / -3.11%
|
9.03
|
9.39
|
9.02
|
9.02
|
9.09
|
9.02
|
19,370
|
|
|
4/8/2019
|
-0.69 / -6.90%
|
9.62
|
10.30
|
9.30
|
9.31
|
9.51
|
9.31
|
72,150
|
|
|
4/5/2019
|
+0.06 / +0.60%
|
9.33
|
10.50
|
9.33
|
10.00
|
9.85
|
10.00
|
27,200
|
|
|
4/4/2019
|
-0.71 / -6.67%
|
9.94
|
11.35
|
9.94
|
9.94
|
10.08
|
9.94
|
108,430
|
|
|
4/3/2019
|
-0.80 / -6.99%
|
10.65
|
11.05
|
10.65
|
10.65
|
10.65
|
10.65
|
152,070
|
|
|
4/2/2019
|
-0.85 / -6.91%
|
13.05
|
13.15
|
11.45
|
11.45
|
12.11
|
11.45
|
192,360
|
|
|
4/1/2019
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
119,670
|
|
|
3/29/2019
|
+0.75 / +6.98%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
171,270
|
|
|
3/28/2019
|
+0.70 / +6.97%
|
10.45
|
10.75
|
10.05
|
10.75
|
10.71
|
10.75
|
39,700
|
|
|
3/27/2019
|
+0.65 / +6.91%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.03
|
10.05
|
51,620
|
|
|
3/26/2019
|
+0.15 / +1.62%
|
9.25
|
9.89
|
9.25
|
9.40
|
9.67
|
9.40
|
348,600
|
|
|
3/25/2019
|
+0.40 / +4.52%
|
8.26
|
9.45
|
8.24
|
9.25
|
9.11
|
9.25
|
151,660
|
|
|
3/22/2019
|
-0.25 / -2.75%
|
9.10
|
9.71
|
8.85
|
8.85
|
9.26
|
8.85
|
277,510
|
|
|
3/21/2019
|
-0.24 / -2.57%
|
9.34
|
9.35
|
8.76
|
9.10
|
9.23
|
9.10
|
115,080
|
|
|
3/20/2019
|
+0.61 / +6.99%
|
9.28
|
9.34
|
9.28
|
9.34
|
9.31
|
9.34
|
328,770
|
|
|
3/19/2019
|
+0.23 / +2.71%
|
8.99
|
9.09
|
8.73
|
8.73
|
9.08
|
8.73
|
258,180
|
|
|
3/18/2019
|
+0.21 / +2.53%
|
8.70
|
8.87
|
8.50
|
8.50
|
8.87
|
8.50
|
72,300
|
|
|