|
Closing price on 5/9/2022
|
|
| Open |
17.50 |
| High |
18.65 |
| Low |
17.50 |
| Volume |
21,500 |
| Split-adjusted Price |
17.50 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.30 / -6.91%
|
17.50
|
18.65
|
17.50
|
17.50
|
17.52
|
17.50
|
21,500
|
|
|
5/6/2022
|
-1.40 / -6.93%
|
18.85
|
20.00
|
18.80
|
18.80
|
19.09
|
18.80
|
52,800
|
|
|
5/5/2022
|
+1.30 / +6.88%
|
20.20
|
20.20
|
18.00
|
20.20
|
19.90
|
20.20
|
254,100
|
|
|
5/4/2022
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
41,300
|
|
|
4/29/2022
|
+1.15 / +6.95%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15,300
|
|
|
4/28/2022
|
+1.05 / +6.77%
|
15.00
|
16.55
|
15.00
|
16.55
|
16.19
|
16.55
|
44,500
|
|
|
4/27/2022
|
+0.20 / +1.31%
|
15.55
|
15.90
|
14.35
|
15.50
|
14.95
|
15.50
|
49,800
|
|
|
4/26/2022
|
+0.75 / +5.15%
|
14.20
|
15.30
|
14.00
|
15.30
|
14.64
|
15.30
|
20,100
|
|
|
4/25/2022
|
-1.05 / -6.73%
|
15.40
|
15.40
|
14.55
|
14.55
|
14.77
|
14.55
|
27,700
|
|
|
4/22/2022
|
+0.80 / +5.41%
|
14.75
|
15.80
|
14.00
|
15.60
|
15.52
|
15.60
|
91,400
|
|
|
4/21/2022
|
-0.55 / -3.58%
|
14.30
|
15.35
|
14.30
|
14.80
|
14.43
|
14.80
|
70,800
|
|
|
4/20/2022
|
-1.15 / -6.97%
|
15.75
|
15.75
|
15.35
|
15.35
|
15.38
|
15.35
|
70,900
|
|
|
4/19/2022
|
-1.20 / -6.78%
|
17.90
|
17.90
|
16.50
|
16.50
|
16.63
|
16.50
|
121,100
|
|
|
4/18/2022
|
-1.30 / -6.84%
|
18.95
|
18.95
|
17.70
|
17.70
|
17.77
|
17.70
|
62,700
|
|
|
4/15/2022
|
-0.85 / -4.28%
|
18.50
|
19.45
|
18.50
|
19.00
|
18.58
|
19.00
|
1,333,700
|
|
|
4/14/2022
|
-0.15 / -0.75%
|
20.10
|
21.30
|
18.70
|
19.85
|
19.67
|
19.85
|
66,100
|
|
|
4/13/2022
|
-0.35 / -1.72%
|
19.90
|
20.00
|
18.95
|
20.00
|
19.16
|
20.00
|
52,500
|
|
|
4/12/2022
|
-1.50 / -6.86%
|
20.55
|
21.85
|
20.35
|
20.35
|
20.46
|
20.35
|
138,800
|
|
|
4/8/2022
|
-1.55 / -6.62%
|
21.80
|
24.00
|
21.80
|
21.85
|
22.01
|
21.85
|
343,600
|
|
|
4/7/2022
|
-1.75 / -6.96%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10,500
|
|
|
4/6/2022
|
-1.85 / -6.85%
|
25.20
|
25.50
|
25.15
|
25.15
|
25.16
|
25.15
|
100,100
|
|
|
4/5/2022
|
-2.00 / -6.90%
|
27.60
|
29.00
|
27.00
|
27.00
|
27.14
|
27.00
|
169,000
|
|
|
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
|
|
|