|
Closing price on 7/18/2018
|
|
| Open |
5.89 |
| High |
5.89 |
| Low |
5.30 |
| Volume |
12,660 |
| Split-adjusted Price |
5.40 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
-0.20 / -3.57%
|
5.89
|
5.89
|
5.30
|
5.40
|
5.45
|
5.40
|
12,660
|
|
|
7/17/2018
|
-0.39 / -6.51%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.71
|
5.60
|
14,020
|
|
|
7/16/2018
|
+0.38 / +6.77%
|
5.90
|
6.00
|
5.26
|
5.99
|
5.97
|
5.99
|
96,270
|
|
|
7/13/2018
|
-0.31 / -5.24%
|
5.52
|
6.33
|
5.52
|
5.61
|
6.01
|
5.61
|
79,400
|
|
|
7/12/2018
|
+0.35 / +6.28%
|
5.95
|
5.95
|
5.21
|
5.92
|
5.76
|
5.92
|
250
|
|
|
7/11/2018
|
-0.41 / -6.86%
|
5.57
|
6.10
|
5.57
|
5.57
|
5.58
|
5.57
|
22,590
|
|
|
7/10/2018
|
-0.44 / -6.85%
|
6.80
|
6.86
|
5.98
|
5.98
|
6.53
|
5.98
|
2,214,190
|
|
|
7/9/2018
|
+0.42 / +7.00%
|
6.10
|
6.42
|
6.10
|
6.42
|
6.34
|
6.42
|
381,600
|
|
|
7/6/2018
|
+0.19 / +3.27%
|
5.81
|
6.00
|
5.80
|
6.00
|
5.82
|
6.00
|
72,870
|
|
|
7/5/2018
|
+0.38 / +7.00%
|
5.81
|
5.81
|
5.80
|
5.81
|
5.81
|
5.81
|
432,420
|
|
|
7/4/2018
|
+0.35 / +6.89%
|
5.22
|
5.43
|
5.22
|
5.43
|
5.42
|
5.43
|
293,030
|
|
|
7/3/2018
|
+0.33 / +6.95%
|
5.00
|
5.08
|
5.00
|
5.08
|
5.07
|
5.08
|
287,650
|
|
|
7/2/2018
|
-0.30 / -5.94%
|
5.05
|
5.15
|
4.75
|
4.75
|
5.05
|
4.75
|
3,564,210
|
|
|
6/29/2018
|
+0.11 / +2.23%
|
4.90
|
5.22
|
4.90
|
5.05
|
5.03
|
5.05
|
110,040
|
|
|
6/28/2018
|
+0.24 / +5.11%
|
5.00
|
5.00
|
4.55
|
4.94
|
4.71
|
4.94
|
15,090
|
|
|
6/27/2018
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.63
|
4.70
|
248,360
|
|
|
6/26/2018
|
-0.10 / -2.22%
|
4.49
|
4.60
|
4.40
|
4.40
|
4.47
|
4.40
|
85,640
|
|
|
6/25/2018
|
+0.08 / +1.81%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.42
|
4.50
|
109,690
|
|
|
6/22/2018
|
0.00 / 0.00%
|
4.31
|
4.44
|
4.30
|
4.42
|
4.38
|
4.42
|
48,820
|
|
|
6/21/2018
|
-0.01 / -0.23%
|
4.44
|
4.44
|
4.16
|
4.42
|
4.36
|
4.42
|
38,030
|
|
|
6/20/2018
|
+0.04 / +0.91%
|
4.25
|
4.43
|
4.14
|
4.43
|
4.19
|
4.43
|
612,160
|
|
|
6/19/2018
|
-0.17 / -3.73%
|
4.30
|
4.39
|
4.25
|
4.39
|
4.33
|
4.39
|
16,960
|
|
|
6/18/2018
|
+0.17 / +3.87%
|
4.28
|
4.57
|
4.26
|
4.56
|
4.36
|
4.56
|
6,420
|
|
|
6/15/2018
|
-0.11 / -2.44%
|
4.50
|
4.50
|
4.30
|
4.39
|
4.42
|
4.39
|
7,470
|
|
|
6/14/2018
|
-0.03 / -0.66%
|
4.52
|
4.53
|
4.30
|
4.50
|
4.45
|
4.50
|
11,000
|
|
|
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
|
|
|