|
Closing price on 7/25/2022
|
|
| Open |
11.40 |
| High |
11.65 |
| Low |
11.35 |
| Volume |
11,300 |
| Split-adjusted Price |
11.55 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
+0.05 / +0.43%
|
11.40
|
11.65
|
11.35
|
11.55
|
11.46
|
11.55
|
11,300
|
|
|
7/22/2022
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.20
|
11.50
|
11.74
|
11.50
|
21,400
|
|
|
7/21/2022
|
+0.45 / +3.96%
|
11.40
|
11.95
|
11.35
|
11.80
|
11.66
|
11.80
|
32,600
|
|
|
7/20/2022
|
-0.10 / -0.87%
|
12.00
|
12.00
|
11.25
|
11.35
|
11.41
|
11.35
|
48,000
|
|
|
7/19/2022
|
-0.35 / -2.97%
|
11.80
|
11.80
|
11.45
|
11.45
|
11.51
|
11.45
|
10,500
|
|
|
7/18/2022
|
-0.15 / -1.26%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.98
|
11.80
|
6,200
|
|
|
7/15/2022
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.70
|
11.95
|
11.88
|
11.95
|
20,100
|
|
|
7/14/2022
|
+0.05 / +0.42%
|
11.75
|
11.95
|
11.75
|
11.95
|
11.87
|
11.95
|
14,600
|
|
|
7/13/2022
|
-0.10 / -0.83%
|
12.05
|
12.05
|
11.75
|
11.90
|
11.91
|
11.90
|
9,400
|
|
|
7/12/2022
|
+0.45 / +3.90%
|
11.55
|
12.05
|
11.55
|
12.00
|
11.84
|
12.00
|
21,300
|
|
|
7/11/2022
|
-0.40 / -3.35%
|
11.40
|
12.00
|
11.30
|
11.55
|
11.49
|
11.55
|
1,215,300
|
|
|
7/8/2022
|
+0.35 / +3.02%
|
12.15
|
12.20
|
11.60
|
11.95
|
12.05
|
11.95
|
6,100
|
|
|
7/7/2022
|
+0.25 / +2.20%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.64
|
11.60
|
8,400
|
|
|
7/6/2022
|
-0.85 / -6.97%
|
12.20
|
12.20
|
11.35
|
11.35
|
11.65
|
11.35
|
6,500
|
|
|
7/5/2022
|
-0.50 / -3.94%
|
12.05
|
12.90
|
12.05
|
12.20
|
12.26
|
12.20
|
11,400
|
|
|
7/4/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
11.90
|
12.70
|
12.68
|
12.70
|
12,800
|
|
|
7/1/2022
|
0.00 / 0.00%
|
12.00
|
12.70
|
11.95
|
12.70
|
12.28
|
12.70
|
16,700
|
|
|
6/30/2022
|
-0.95 / -6.96%
|
14.20
|
14.20
|
12.70
|
12.70
|
12.83
|
12.70
|
47,900
|
|
|
6/29/2022
|
+0.65 / +5.00%
|
13.00
|
13.85
|
13.00
|
13.65
|
13.24
|
13.65
|
31,200
|
|
|
6/28/2022
|
+0.85 / +7.00%
|
12.95
|
13.00
|
12.90
|
13.00
|
12.95
|
13.00
|
23,600
|
|
|
6/27/2022
|
+0.75 / +6.58%
|
11.40
|
12.15
|
11.40
|
12.15
|
11.86
|
12.15
|
22,900
|
|
|
6/24/2022
|
+0.20 / +1.79%
|
11.50
|
11.50
|
10.90
|
11.40
|
11.13
|
11.40
|
23,100
|
|
|
6/23/2022
|
+0.20 / +1.82%
|
11.10
|
11.20
|
10.85
|
11.20
|
10.94
|
11.20
|
21,900
|
|
|
6/22/2022
|
+0.30 / +2.80%
|
11.30
|
11.30
|
10.00
|
11.00
|
10.90
|
11.00
|
10,300
|
|
|
6/21/2022
|
-0.75 / -6.55%
|
12.20
|
12.20
|
10.65
|
10.70
|
10.92
|
10.70
|
36,200
|
|
|
6/20/2022
|
-0.85 / -6.91%
|
11.45
|
12.95
|
11.45
|
11.45
|
11.70
|
11.45
|
34,000
|
|
|
6/17/2022
|
-0.90 / -6.82%
|
12.40
|
13.75
|
12.30
|
12.30
|
12.59
|
12.30
|
21,000
|
|
|
6/16/2022
|
+0.15 / +1.15%
|
13.90
|
13.90
|
13.10
|
13.20
|
13.32
|
13.20
|
10,900
|
|
|
6/15/2022
|
-0.95 / -6.79%
|
13.50
|
14.90
|
13.05
|
13.05
|
13.16
|
13.05
|
68,800
|
|
|
6/14/2022
|
-0.55 / -3.78%
|
13.55
|
14.55
|
13.55
|
14.00
|
13.95
|
14.00
|
8,700
|
|
|