|
Closing price on 7/4/2024
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
9.80 |
| Volume |
35,700 |
| Split-adjusted Price |
10.40 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
9.80
|
10.40
|
10.17
|
10.40
|
35,700
|
|
|
7/3/2024
|
+0.35 / +3.48%
|
10.15
|
10.65
|
10.15
|
10.40
|
10.33
|
10.40
|
13,500
|
|
|
7/2/2024
|
+0.09 / +0.90%
|
10.15
|
10.15
|
9.95
|
10.05
|
10.01
|
10.05
|
3,600
|
|
|
7/1/2024
|
+0.26 / +2.68%
|
9.75
|
9.96
|
9.63
|
9.96
|
9.81
|
9.96
|
5,300
|
|
|
6/28/2024
|
-0.60 / -5.83%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.78
|
9.70
|
14,700
|
|
|
6/27/2024
|
-0.60 / -5.50%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.29
|
10.30
|
29,000
|
|
|
6/26/2024
|
-0.15 / -1.36%
|
11.75
|
11.75
|
10.30
|
10.90
|
10.39
|
10.90
|
41,400
|
|
|
6/25/2024
|
-0.80 / -6.75%
|
12.65
|
12.65
|
11.05
|
11.05
|
11.92
|
11.05
|
99,600
|
|
|
6/24/2024
|
+0.75 / +6.76%
|
11.85
|
11.85
|
11.70
|
11.85
|
11.85
|
11.85
|
83,100
|
|
|
6/21/2024
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
42,600
|
|
|
6/20/2024
|
+0.66 / +6.78%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
24,200
|
|
|
6/19/2024
|
+0.63 / +6.92%
|
9.74
|
9.74
|
9.74
|
9.74
|
9.74
|
9.74
|
44,100
|
|
|
6/18/2024
|
+0.59 / +6.92%
|
9.11
|
9.11
|
9.00
|
9.11
|
9.11
|
9.11
|
58,900
|
|
|
6/17/2024
|
+0.55 / +6.90%
|
8.29
|
8.52
|
8.29
|
8.52
|
8.43
|
8.52
|
18,900
|
|
|
6/14/2024
|
0.00 / 0.00%
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
400
|
|
|
6/13/2024
|
+0.01 / +0.13%
|
8.41
|
8.41
|
7.97
|
7.97
|
8.29
|
7.97
|
400
|
|
|
6/12/2024
|
-0.49 / -5.80%
|
7.86
|
7.96
|
7.86
|
7.96
|
7.88
|
7.96
|
2,300
|
|
|
6/11/2024
|
-0.04 / -0.47%
|
8.05
|
8.45
|
7.95
|
8.45
|
8.02
|
8.45
|
3,800
|
|
|
6/10/2024
|
+0.44 / +5.47%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
100
|
|
|
6/7/2024
|
+0.05 / +0.63%
|
8.03
|
8.05
|
8.03
|
8.05
|
8.04
|
8.05
|
400
|
|
|
6/6/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000
|
|
|
6/5/2024
|
+0.01 / +0.13%
|
8.37
|
8.37
|
8.00
|
8.00
|
8.05
|
8.00
|
800
|
|
|
6/4/2024
|
-0.40 / -4.77%
|
8.00
|
8.00
|
7.99
|
7.99
|
8.00
|
7.99
|
1,300
|
|
|
6/3/2024
|
+0.19 / +2.32%
|
7.81
|
8.39
|
7.81
|
8.39
|
8.04
|
8.39
|
500
|
|
|
5/31/2024
|
+0.25 / +3.14%
|
7.73
|
8.20
|
7.73
|
8.20
|
7.81
|
8.20
|
2,500
|
|
|
5/30/2024
|
0.00 / 0.00%
|
7.95
|
7.95
|
7.95
|
7.95
|
7.95
|
7.95
|
0
|
|
|
5/29/2024
|
-0.25 / -3.05%
|
8.60
|
8.60
|
7.80
|
7.95
|
8.01
|
7.95
|
1,600
|
|
|
5/28/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
600
|
|
|
5/27/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
5/24/2024
|
-0.07 / -0.85%
|
8.00
|
8.27
|
8.00
|
8.20
|
8.01
|
8.20
|
6,300
|
|
|