|
Closing price on 6/13/2018
|
|
| Open |
4.30 |
| High |
4.55 |
| Low |
4.30 |
| Volume |
24,270 |
| Split-adjusted Price |
4.53 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2018
|
-0.03 / -0.66%
|
4.30
|
4.55
|
4.30
|
4.53
|
4.41
|
4.53
|
24,270
|
|
|
6/12/2018
|
-0.02 / -0.44%
|
4.58
|
4.58
|
4.28
|
4.56
|
4.48
|
4.56
|
18,090
|
|
|
6/11/2018
|
-0.01 / -0.22%
|
4.36
|
4.58
|
4.36
|
4.58
|
4.47
|
4.58
|
2,620
|
|
|
6/8/2018
|
+0.23 / +5.28%
|
4.55
|
4.66
|
4.36
|
4.59
|
4.60
|
4.59
|
10,430
|
|
|
6/7/2018
|
-0.17 / -3.75%
|
4.55
|
4.55
|
4.36
|
4.36
|
4.46
|
4.36
|
11,780
|
|
|
6/6/2018
|
0.00 / 0.00%
|
4.63
|
4.63
|
4.22
|
4.53
|
4.46
|
4.53
|
49,600
|
|
|
6/5/2018
|
+0.29 / +6.84%
|
4.23
|
4.53
|
4.23
|
4.53
|
4.43
|
4.53
|
40,440
|
|
|
6/4/2018
|
-0.01 / -0.24%
|
4.24
|
4.49
|
4.24
|
4.24
|
4.41
|
4.24
|
4,540
|
|
|
6/1/2018
|
0.00 / 0.00%
|
4.25
|
4.30
|
4.20
|
4.25
|
4.23
|
4.25
|
102,560
|
|
|
5/31/2018
|
0.00 / 0.00%
|
4.25
|
4.36
|
4.24
|
4.25
|
4.28
|
4.25
|
38,930
|
|
|
5/30/2018
|
-0.05 / -1.16%
|
4.34
|
4.40
|
4.25
|
4.25
|
4.31
|
4.25
|
4,490
|
|
|
5/29/2018
|
+0.01 / +0.23%
|
4.31
|
4.33
|
4.26
|
4.30
|
4.30
|
4.30
|
33,240
|
|
|
5/28/2018
|
-0.31 / -6.74%
|
4.40
|
4.40
|
4.28
|
4.29
|
4.34
|
4.29
|
72,230
|
|
|
5/25/2018
|
0.00 / 0.00%
|
4.59
|
4.75
|
4.40
|
4.60
|
4.58
|
4.60
|
21,390
|
|
|
5/24/2018
|
+0.11 / +2.45%
|
4.31
|
4.60
|
4.30
|
4.60
|
4.45
|
4.60
|
14,210
|
|
|
5/23/2018
|
+0.02 / +0.45%
|
4.49
|
4.50
|
4.25
|
4.49
|
4.48
|
4.49
|
15,860
|
|
|
5/22/2018
|
-0.03 / -0.67%
|
4.30
|
4.49
|
4.30
|
4.47
|
4.32
|
4.47
|
30,100
|
|
|
5/21/2018
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.48
|
4.50
|
4.50
|
4.50
|
17,670
|
|
|
5/18/2018
|
-0.05 / -1.10%
|
4.43
|
4.50
|
4.35
|
4.50
|
4.39
|
4.50
|
45,830
|
|
|
5/17/2018
|
0.00 / 0.00%
|
4.63
|
4.63
|
4.40
|
4.55
|
4.42
|
4.55
|
3,620
|
|
|
5/16/2018
|
-0.09 / -1.94%
|
4.43
|
4.70
|
4.43
|
4.55
|
4.59
|
4.55
|
10,450
|
|
|
5/15/2018
|
+0.09 / +1.98%
|
4.70
|
4.78
|
4.26
|
4.64
|
4.50
|
4.64
|
38,450
|
|
|
5/14/2018
|
+0.10 / +2.25%
|
4.60
|
4.74
|
4.50
|
4.55
|
4.54
|
4.55
|
40,730
|
|
|
5/11/2018
|
+0.15 / +3.49%
|
4.30
|
4.45
|
4.30
|
4.45
|
4.32
|
4.45
|
6,950
|
|
|
5/10/2018
|
0.00 / 0.00%
|
4.46
|
4.50
|
4.30
|
4.30
|
4.33
|
4.30
|
13,630
|
|
|
5/9/2018
|
-0.20 / -4.44%
|
4.59
|
4.59
|
4.30
|
4.30
|
4.32
|
4.30
|
23,370
|
|
|
5/8/2018
|
+0.20 / +4.65%
|
4.51
|
4.54
|
4.30
|
4.50
|
4.38
|
4.50
|
4,790
|
|
|
5/7/2018
|
+0.03 / +0.70%
|
4.19
|
4.56
|
4.16
|
4.30
|
4.36
|
4.30
|
18,560
|
|
|
5/4/2018
|
+0.16 / +3.89%
|
4.28
|
4.28
|
4.25
|
4.27
|
4.27
|
4.27
|
9,300
|
|
|
5/3/2018
|
+0.04 / +0.98%
|
4.35
|
4.35
|
4.07
|
4.11
|
4.09
|
4.11
|
9,050
|
|
|