|
Closing price on 6/2/2022
|
|
| Open |
15.75 |
| High |
15.75 |
| Low |
15.20 |
| Volume |
14,800 |
| Split-adjusted Price |
15.55 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2022
|
+0.30 / +1.97%
|
15.75
|
15.75
|
15.20
|
15.55
|
15.49
|
15.55
|
14,800
|
|
|
6/1/2022
|
-0.65 / -4.09%
|
15.90
|
15.90
|
14.80
|
15.25
|
15.17
|
15.25
|
56,900
|
|
|
5/31/2022
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.55
|
15.90
|
15.96
|
15.90
|
50,100
|
|
|
5/30/2022
|
+0.10 / +0.63%
|
16.00
|
16.50
|
15.90
|
16.10
|
16.08
|
16.10
|
27,000
|
|
|
5/27/2022
|
-0.50 / -3.03%
|
16.40
|
16.60
|
15.35
|
16.00
|
15.97
|
16.00
|
35,100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.56
|
16.50
|
53,500
|
|
|
5/25/2022
|
+0.50 / +3.13%
|
16.50
|
16.80
|
16.05
|
16.50
|
16.37
|
16.50
|
46,100
|
|
|
5/24/2022
|
-0.30 / -1.84%
|
16.80
|
16.80
|
15.70
|
16.00
|
16.03
|
16.00
|
7,500
|
|
|
5/23/2022
|
-0.25 / -1.51%
|
16.20
|
17.20
|
16.00
|
16.30
|
16.76
|
16.30
|
42,300
|
|
|
5/20/2022
|
+1.05 / +6.77%
|
15.60
|
16.55
|
15.60
|
16.55
|
16.46
|
16.55
|
86,300
|
|
|
5/19/2022
|
-0.60 / -3.73%
|
15.10
|
16.00
|
15.10
|
15.50
|
15.53
|
15.50
|
20,300
|
|
|
5/18/2022
|
-0.10 / -0.62%
|
17.05
|
17.05
|
16.10
|
16.10
|
16.41
|
16.10
|
26,100
|
|
|
5/17/2022
|
+1.05 / +6.93%
|
14.30
|
16.20
|
14.30
|
16.20
|
15.83
|
16.20
|
30,500
|
|
|
5/16/2022
|
-1.10 / -6.77%
|
16.25
|
17.00
|
15.15
|
15.15
|
16.09
|
15.15
|
41,100
|
|
|
5/13/2022
|
-1.20 / -6.88%
|
16.80
|
16.90
|
16.25
|
16.25
|
16.31
|
16.25
|
33,300
|
|
|
5/12/2022
|
-0.65 / -3.59%
|
18.05
|
18.50
|
16.85
|
17.45
|
17.09
|
17.45
|
33,800
|
|
|
5/11/2022
|
+1.15 / +6.78%
|
17.60
|
18.10
|
16.75
|
18.10
|
17.29
|
18.10
|
22,000
|
|
|
5/10/2022
|
-0.55 / -3.14%
|
16.30
|
17.90
|
16.30
|
16.95
|
16.41
|
16.95
|
123,000
|
|
|
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
|
|
|