|
Closing price on 5/29/2019
|
|
| Open |
8.85 |
| High |
8.85 |
| Low |
8.01 |
| Volume |
6,700 |
| Split-adjusted Price |
8.05 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
-0.30 / -3.59%
|
8.85
|
8.85
|
8.01
|
8.05
|
8.06
|
8.05
|
6,700
|
|
|
5/28/2019
|
+0.30 / +3.73%
|
8.59
|
8.59
|
7.81
|
8.35
|
8.16
|
8.35
|
38,960
|
|
|
5/27/2019
|
-0.35 / -4.17%
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
10
|
|
|
5/24/2019
|
+0.01 / +0.12%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.37
|
8.40
|
10,870
|
|
|
5/23/2019
|
+0.14 / +1.70%
|
8.25
|
8.40
|
8.00
|
8.39
|
8.24
|
8.39
|
3,520
|
|
|
5/22/2019
|
+0.19 / +2.36%
|
8.60
|
8.60
|
8.10
|
8.25
|
8.34
|
8.25
|
13,310
|
|
|
5/21/2019
|
-0.14 / -1.71%
|
8.20
|
8.29
|
8.00
|
8.06
|
8.10
|
8.06
|
10,000
|
|
|
5/20/2019
|
-0.23 / -2.73%
|
8.50
|
8.79
|
8.17
|
8.20
|
8.20
|
8.20
|
121,000
|
|
|
5/17/2019
|
+0.02 / +0.24%
|
8.41
|
8.89
|
8.41
|
8.43
|
8.54
|
8.43
|
1,800
|
|
|
5/16/2019
|
-0.34 / -3.89%
|
9.00
|
9.00
|
8.31
|
8.41
|
8.56
|
8.41
|
9,230
|
|
|
5/15/2019
|
+0.57 / +6.97%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
19,470
|
|
|
5/14/2019
|
+0.18 / +2.25%
|
8.55
|
8.56
|
8.18
|
8.18
|
8.52
|
8.18
|
324,650
|
|
|
5/13/2019
|
-0.10 / -1.23%
|
8.01
|
8.66
|
8.00
|
8.00
|
8.09
|
8.00
|
70,470
|
|
|
5/10/2019
|
-0.59 / -6.79%
|
8.50
|
8.58
|
8.10
|
8.10
|
8.41
|
8.10
|
20,330
|
|
|
5/9/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.69
|
8.69
|
8.70
|
8.69
|
4,520
|
|
|
5/8/2019
|
+0.19 / +2.24%
|
8.52
|
8.69
|
8.52
|
8.69
|
8.61
|
8.69
|
1,120
|
|
|
5/7/2019
|
-0.39 / -4.39%
|
8.58
|
8.89
|
8.44
|
8.50
|
8.67
|
8.50
|
34,620
|
|
|
5/6/2019
|
+0.28 / +3.25%
|
8.61
|
8.89
|
8.53
|
8.89
|
8.72
|
8.89
|
29,580
|
|
|
5/3/2019
|
-0.09 / -1.03%
|
9.00
|
9.00
|
8.55
|
8.61
|
8.64
|
8.61
|
6,600
|
|
|
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
|
|
|