|
Closing price on 6/22/2021
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
6,100 |
| Split-adjusted Price |
10.00 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.51
|
10.00
|
6,100
|
|
|
6/21/2021
|
0.00 / 0.00%
|
9.99
|
10.70
|
9.99
|
10.00
|
10.50
|
10.00
|
53,700
|
|
|
6/18/2021
|
+0.22 / +2.25%
|
9.78
|
10.00
|
9.10
|
10.00
|
9.25
|
10.00
|
9,600
|
|
|
6/17/2021
|
-0.72 / -6.86%
|
10.00
|
10.00
|
9.78
|
9.78
|
10.00
|
9.78
|
800
|
|
|
6/16/2021
|
-0.45 / -4.11%
|
10.95
|
10.95
|
10.20
|
10.50
|
10.33
|
10.50
|
33,400
|
|
|
6/15/2021
|
+0.65 / +6.31%
|
10.20
|
10.95
|
9.61
|
10.95
|
10.13
|
10.95
|
54,800
|
|
|
6/14/2021
|
+0.62 / +6.40%
|
9.30
|
10.35
|
9.30
|
10.30
|
9.92
|
10.30
|
53,300
|
|
|
6/11/2021
|
+0.38 / +4.09%
|
9.49
|
9.68
|
9.00
|
9.68
|
9.48
|
9.68
|
56,300
|
|
|
6/10/2021
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.50
|
9.30
|
10,000
|
|
|
6/9/2021
|
+0.40 / +4.40%
|
9.69
|
9.69
|
9.00
|
9.50
|
9.10
|
9.50
|
3,400
|
|
|
6/8/2021
|
+0.44 / +5.08%
|
8.66
|
9.24
|
8.64
|
9.10
|
9.00
|
9.10
|
70,000
|
|
|
6/7/2021
|
-0.34 / -3.78%
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
6,000
|
|
|
6/4/2021
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.52
|
9.00
|
8.93
|
9.00
|
8,400
|
|
|
6/3/2021
|
+0.40 / +4.71%
|
8.12
|
9.00
|
8.12
|
8.90
|
8.51
|
8.90
|
26,900
|
|
|
6/2/2021
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.33
|
8.50
|
8.57
|
8.50
|
3,500
|
|
|
6/1/2021
|
-0.02 / -0.22%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2,400
|
|
|
5/31/2021
|
-0.01 / -0.11%
|
8.92
|
8.92
|
8.52
|
8.92
|
8.89
|
8.92
|
9,000
|
|
|
5/28/2021
|
-0.07 / -0.78%
|
8.42
|
8.98
|
8.42
|
8.93
|
8.49
|
8.93
|
5,300
|
|
|
5/27/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
5/26/2021
|
+0.02 / +0.22%
|
8.88
|
9.00
|
8.55
|
9.00
|
8.89
|
9.00
|
5,400
|
|
|
5/25/2021
|
-0.12 / -1.32%
|
8.90
|
8.99
|
8.90
|
8.98
|
8.97
|
8.98
|
2,900
|
|
|
5/24/2021
|
+0.49 / +5.69%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
9.10
|
7,700
|
|
|
5/21/2021
|
-0.59 / -6.41%
|
9.00
|
9.20
|
8.60
|
8.61
|
8.67
|
8.61
|
49,000
|
|
|
5/20/2021
|
0.00 / 0.00%
|
9.25
|
9.25
|
8.60
|
9.20
|
8.64
|
9.20
|
50,100
|
|
|
5/19/2021
|
+0.30 / +3.37%
|
9.20
|
9.20
|
8.89
|
9.20
|
9.11
|
9.20
|
19,000
|
|
|
5/18/2021
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
8.90
|
1,600
|
|
|
5/17/2021
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.19
|
9.10
|
28,400
|
|
|
5/14/2021
|
0.00 / 0.00%
|
8.71
|
9.20
|
8.71
|
9.10
|
9.10
|
9.10
|
14,200
|
|
|
5/13/2021
|
-0.20 / -2.15%
|
8.70
|
9.24
|
8.70
|
9.10
|
8.90
|
9.10
|
14,000
|
|
|
5/12/2021
|
+0.50 / +5.68%
|
8.80
|
9.30
|
8.79
|
9.30
|
8.97
|
9.30
|
43,500
|
|
|