|
|
Closing price on 7/4/2023
|
|
| Open |
8.55 |
| High |
8.77 |
| Low |
8.55 |
| Volume |
7,800 |
| Split-adjusted Price |
8.77 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/9/2023
|
+0.08 / +0.92%
|
8.51
|
8.99
|
8.51
|
8.79
|
8.82
|
8.79
|
1,220,600
|
|
|
6/8/2023
|
-0.03 / -0.34%
|
8.70
|
8.89
|
8.70
|
8.71
|
8.76
|
8.71
|
16,700
|
|
|
6/7/2023
|
-0.01 / -0.11%
|
8.71
|
9.04
|
8.60
|
8.74
|
8.72
|
8.74
|
94,200
|
|
|
6/6/2023
|
+0.06 / +0.69%
|
8.69
|
8.80
|
8.56
|
8.75
|
8.69
|
8.75
|
45,900
|
|
|
6/5/2023
|
-0.03 / -0.34%
|
8.80
|
8.80
|
8.30
|
8.69
|
8.67
|
8.69
|
23,400
|
|
|
6/2/2023
|
-0.39 / -4.28%
|
9.74
|
9.74
|
8.66
|
8.72
|
9.33
|
8.72
|
99,900
|
|
|
6/1/2023
|
+0.59 / +6.92%
|
9.11
|
9.11
|
9.11
|
9.11
|
9.11
|
9.11
|
16,800
|
|
|
5/31/2023
|
+0.55 / +6.90%
|
7.84
|
8.52
|
7.84
|
8.52
|
8.16
|
8.52
|
73,600
|
|
|
5/30/2023
|
+0.27 / +3.51%
|
7.80
|
8.00
|
7.75
|
7.97
|
7.81
|
7.97
|
26,400
|
|
|
5/29/2023
|
+0.10 / +1.32%
|
7.61
|
7.83
|
7.61
|
7.70
|
7.74
|
7.70
|
15,100
|
|
|
5/26/2023
|
+0.02 / +0.26%
|
7.51
|
7.60
|
7.51
|
7.60
|
7.58
|
7.60
|
2,100
|
|
|
5/25/2023
|
+0.01 / +0.13%
|
7.61
|
7.61
|
7.55
|
7.58
|
7.57
|
7.58
|
4,000
|
|
|
5/24/2023
|
-0.03 / -0.39%
|
7.60
|
7.60
|
7.56
|
7.57
|
7.58
|
7.57
|
17,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|