|
|
Closing price on 7/21/2023
|
|
| Open |
8.95 |
| High |
8.95 |
| Low |
8.53 |
| Volume |
12,700 |
| Split-adjusted Price |
8.90 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2023
|
0.00 / 0.00%
|
8.95
|
8.95
|
8.53
|
8.90
|
8.89
|
8.90
|
12,700
|
|
|
7/20/2023
|
-0.09 / -1.00%
|
8.88
|
8.90
|
8.88
|
8.90
|
8.89
|
8.90
|
1,300
|
|
|
7/19/2023
|
+0.11 / +1.24%
|
8.88
|
8.99
|
8.60
|
8.99
|
8.67
|
8.99
|
5,900
|
|
|
7/18/2023
|
-0.01 / -0.11%
|
8.88
|
8.88
|
8.72
|
8.88
|
8.76
|
8.88
|
10,700
|
|
|
7/17/2023
|
+0.16 / +1.83%
|
8.73
|
8.95
|
8.60
|
8.89
|
8.76
|
8.89
|
12,000
|
|
|
7/14/2023
|
-0.19 / -2.13%
|
8.92
|
8.92
|
8.70
|
8.73
|
8.76
|
8.73
|
14,300
|
|
|
7/13/2023
|
+0.12 / +1.36%
|
8.57
|
8.92
|
8.55
|
8.92
|
8.61
|
8.92
|
16,100
|
|
|
7/12/2023
|
0.00 / 0.00%
|
9.38
|
9.38
|
8.60
|
8.80
|
8.65
|
8.80
|
13,100
|
|
|
7/11/2023
|
-0.13 / -1.46%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.92
|
8.80
|
13,500
|
|
|
7/10/2023
|
+0.33 / +3.84%
|
8.70
|
9.20
|
8.70
|
8.93
|
8.94
|
8.93
|
1,209,900
|
|
|
7/7/2023
|
+0.02 / +0.23%
|
8.58
|
8.60
|
8.58
|
8.60
|
8.60
|
8.60
|
23,000
|
|
|
7/6/2023
|
-0.05 / -0.58%
|
8.63
|
8.63
|
8.58
|
8.58
|
8.58
|
8.58
|
8,700
|
|
|
7/5/2023
|
-0.14 / -1.60%
|
8.98
|
8.98
|
8.61
|
8.63
|
8.83
|
8.63
|
6,400
|
|
|
7/4/2023
|
+0.17 / +1.98%
|
8.55
|
8.77
|
8.55
|
8.77
|
8.64
|
8.77
|
7,800
|
|
|
7/3/2023
|
+0.10 / +1.18%
|
8.60
|
8.85
|
8.55
|
8.60
|
8.61
|
8.60
|
3,100
|
|
|
6/30/2023
|
0.00 / 0.00%
|
8.55
|
8.89
|
8.41
|
8.50
|
8.57
|
8.50
|
38,100
|
|
|
6/29/2023
|
-0.20 / -2.30%
|
8.60
|
8.65
|
8.50
|
8.50
|
8.59
|
8.50
|
24,900
|
|
|
6/28/2023
|
-0.07 / -0.80%
|
8.76
|
8.76
|
8.51
|
8.70
|
8.64
|
8.70
|
7,500
|
|
|
6/27/2023
|
-0.03 / -0.34%
|
8.99
|
8.99
|
8.51
|
8.77
|
8.70
|
8.77
|
37,500
|
|
|
6/26/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.57
|
8.80
|
30,600
|
|
|
6/23/2023
|
-0.35 / -3.83%
|
9.54
|
9.54
|
8.60
|
8.80
|
9.03
|
8.80
|
44,300
|
|
|
6/22/2023
|
+0.17 / +1.89%
|
9.60
|
9.60
|
8.72
|
9.15
|
9.37
|
9.15
|
37,600
|
|
|
6/21/2023
|
+0.58 / +6.90%
|
8.40
|
8.98
|
8.33
|
8.98
|
8.85
|
8.98
|
49,800
|
|
|
6/20/2023
|
+0.12 / +1.45%
|
8.29
|
8.61
|
8.20
|
8.40
|
8.42
|
8.40
|
7,100
|
|
|
6/19/2023
|
-0.15 / -1.78%
|
8.40
|
8.40
|
8.28
|
8.28
|
8.37
|
8.28
|
18,300
|
|
|
6/16/2023
|
+0.09 / +1.08%
|
8.34
|
8.69
|
8.33
|
8.43
|
8.37
|
8.43
|
13,600
|
|
|
6/15/2023
|
-0.36 / -4.14%
|
8.50
|
8.60
|
8.30
|
8.34
|
8.35
|
8.34
|
17,700
|
|
|
6/14/2023
|
-0.20 / -2.25%
|
8.95
|
9.00
|
8.60
|
8.70
|
8.74
|
8.70
|
19,500
|
|
|
6/13/2023
|
+0.06 / +0.68%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.87
|
8.90
|
20,400
|
|
|
6/12/2023
|
+0.05 / +0.57%
|
8.80
|
8.89
|
8.70
|
8.84
|
8.82
|
8.84
|
22,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|