|
Closing price on 7/11/2019
|
|
| Open |
8.81 |
| High |
8.81 |
| Low |
8.51 |
| Volume |
2,560 |
| Split-adjusted Price |
8.60 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2019
|
-0.31 / -3.48%
|
8.81
|
8.81
|
8.51
|
8.60
|
8.59
|
8.60
|
2,560
|
|
|
7/10/2019
|
-0.06 / -0.67%
|
9.00
|
9.50
|
8.91
|
8.91
|
9.18
|
8.91
|
26,030
|
|
|
7/9/2019
|
+0.58 / +6.91%
|
8.94
|
8.97
|
8.94
|
8.97
|
8.96
|
8.97
|
29,630
|
|
|
7/8/2019
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
15,650
|
|
|
7/5/2019
|
+0.18 / +2.19%
|
8.20
|
8.39
|
8.20
|
8.39
|
8.30
|
8.39
|
1,710
|
|
|
7/4/2019
|
-0.01 / -0.12%
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
3,000
|
|
|
7/3/2019
|
0.00 / 0.00%
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
7,670
|
|
|
7/2/2019
|
-0.18 / -2.14%
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
2,000
|
|
|
7/1/2019
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
2,410
|
|
|
6/28/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.31
|
8.40
|
8.38
|
8.40
|
550
|
|
|
6/27/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
10
|
|
|
6/26/2019
|
+0.01 / +0.12%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
186,640
|
|
|
6/25/2019
|
0.00 / 0.00%
|
8.39
|
8.49
|
8.39
|
8.39
|
8.42
|
8.39
|
47,080
|
|
|
6/24/2019
|
+0.01 / +0.12%
|
8.38
|
8.39
|
8.38
|
8.39
|
8.39
|
8.39
|
174,510
|
|
|
6/21/2019
|
0.00 / 0.00%
|
8.11
|
8.38
|
8.10
|
8.38
|
8.31
|
8.38
|
26,600
|
|
|
6/20/2019
|
+0.22 / +2.70%
|
8.16
|
8.38
|
7.89
|
8.38
|
8.35
|
8.38
|
5,750
|
|
|
6/19/2019
|
-0.44 / -5.12%
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
700
|
|
|
6/18/2019
|
+0.31 / +3.74%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5,000
|
|
|
6/17/2019
|
-0.18 / -2.13%
|
8.31
|
8.31
|
8.11
|
8.29
|
8.21
|
8.29
|
202,070
|
|
|
6/14/2019
|
+0.06 / +0.71%
|
8.41
|
8.47
|
8.41
|
8.47
|
8.44
|
8.47
|
1,180
|
|
|
6/13/2019
|
+0.09 / +1.08%
|
8.49
|
8.49
|
8.41
|
8.41
|
8.45
|
8.41
|
90
|
|
|
6/12/2019
|
0.00 / 0.00%
|
8.63
|
8.63
|
8.32
|
8.32
|
8.48
|
8.32
|
1,010
|
|
|
6/11/2019
|
-0.55 / -6.20%
|
8.60
|
8.60
|
8.32
|
8.32
|
8.57
|
8.32
|
700
|
|
|
6/10/2019
|
+0.50 / +5.97%
|
8.40
|
8.88
|
8.40
|
8.87
|
8.64
|
8.87
|
1,680
|
|
|
6/7/2019
|
+0.01 / +0.12%
|
8.36
|
8.88
|
8.11
|
8.37
|
8.41
|
8.37
|
3,090
|
|
|
6/6/2019
|
-0.43 / -4.89%
|
8.79
|
8.79
|
8.35
|
8.36
|
8.40
|
8.36
|
224,160
|
|
|
6/5/2019
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.79
|
8.87
|
8.79
|
30,000
|
|
|
6/4/2019
|
+0.45 / +5.40%
|
8.80
|
8.80
|
8.79
|
8.79
|
8.80
|
8.79
|
11,010
|
|
|
6/3/2019
|
+0.24 / +2.96%
|
8.10
|
8.66
|
8.10
|
8.34
|
8.48
|
8.34
|
302,890
|
|
|
5/31/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,490
|
|
|