Closing price on 6/7/2024
|
|
Open |
8.03 |
High |
8.05 |
Low |
8.03 |
Volume |
400 |
Split-adjusted Price |
8.05 |
|
|
NVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2024
|
+0.05 / +0.63%
|
8.03
|
8.05
|
8.03
|
8.05
|
8.04
|
8.05
|
400
|
|
6/6/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000
|
|
6/5/2024
|
+0.01 / +0.13%
|
8.37
|
8.37
|
8.00
|
8.00
|
8.05
|
8.00
|
800
|
|
6/4/2024
|
-0.40 / -4.77%
|
8.00
|
8.00
|
7.99
|
7.99
|
8.00
|
7.99
|
1,300
|
|
6/3/2024
|
+0.19 / +2.32%
|
7.81
|
8.39
|
7.81
|
8.39
|
8.04
|
8.39
|
500
|
|
5/31/2024
|
+0.25 / +3.14%
|
7.73
|
8.20
|
7.73
|
8.20
|
7.81
|
8.20
|
2,500
|
|
5/30/2024
|
0.00 / 0.00%
|
7.95
|
7.95
|
7.95
|
7.95
|
7.95
|
7.95
|
0
|
|
5/29/2024
|
-0.25 / -3.05%
|
8.60
|
8.60
|
7.80
|
7.95
|
8.01
|
7.95
|
1,600
|
|
5/28/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
600
|
|
5/27/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
5/24/2024
|
-0.07 / -0.85%
|
8.00
|
8.27
|
8.00
|
8.20
|
8.01
|
8.20
|
6,300
|
|
5/23/2024
|
-0.03 / -0.36%
|
8.00
|
8.27
|
8.00
|
8.27
|
8.04
|
8.27
|
3,800
|
|
5/22/2024
|
+0.30 / +3.75%
|
8.00
|
8.34
|
8.00
|
8.30
|
8.15
|
8.30
|
7,400
|
|
5/21/2024
|
-0.10 / -1.23%
|
7.56
|
8.25
|
7.56
|
8.00
|
7.85
|
8.00
|
4,100
|
|
5/20/2024
|
-0.12 / -1.46%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.17
|
8.10
|
1,500
|
|
5/17/2024
|
-0.01 / -0.12%
|
7.80
|
8.22
|
7.80
|
8.22
|
8.01
|
8.22
|
200
|
|
5/16/2024
|
+0.42 / +5.38%
|
7.81
|
8.24
|
7.81
|
8.23
|
8.15
|
8.23
|
500
|
|
5/15/2024
|
-0.14 / -1.76%
|
7.95
|
7.95
|
7.50
|
7.81
|
7.60
|
7.81
|
3,800
|
|
5/14/2024
|
-0.05 / -0.63%
|
7.98
|
7.98
|
7.95
|
7.95
|
7.97
|
7.95
|
2,200
|
|
5/13/2024
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.08
|
8.00
|
1,700
|
|
5/10/2024
|
+0.20 / +2.47%
|
8.05
|
8.45
|
8.05
|
8.30
|
8.22
|
8.30
|
2,700
|
|
5/9/2024
|
+0.05 / +0.62%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4,900
|
|
5/8/2024
|
0.00 / 0.00%
|
8.04
|
8.05
|
8.04
|
8.05
|
8.05
|
8.05
|
5,700
|
|
5/7/2024
|
0.00 / 0.00%
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
1,200
|
|
5/6/2024
|
+0.25 / +3.21%
|
8.10
|
8.10
|
8.05
|
8.05
|
8.06
|
8.05
|
600
|
|
5/3/2024
|
+0.35 / +4.70%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
600
|
|
5/2/2024
|
-0.35 / -4.49%
|
8.33
|
8.33
|
7.42
|
7.45
|
7.61
|
7.45
|
500
|
|
4/26/2024
|
0.00 / 0.00%
|
7.79
|
7.80
|
7.79
|
7.80
|
7.80
|
7.80
|
2,600
|
|
4/25/2024
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.73
|
7.80
|
700
|
|
4/24/2024
|
0.00 / 0.00%
|
7.25
|
7.70
|
7.25
|
7.70
|
7.69
|
7.70
|
4,200
|
|
|