|
Closing price on 8/12/2019
|
|
| Open |
9.31 |
| High |
9.75 |
| Low |
9.31 |
| Volume |
1,350 |
| Split-adjusted Price |
9.75 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
-0.02 / -0.20%
|
9.31
|
9.75
|
9.31
|
9.75
|
9.63
|
9.75
|
1,350
|
|
|
8/9/2019
|
-0.05 / -0.51%
|
9.80
|
9.80
|
9.60
|
9.77
|
9.74
|
9.77
|
1,150
|
|
|
8/8/2019
|
+0.62 / +6.74%
|
9.50
|
9.84
|
9.50
|
9.82
|
9.78
|
9.82
|
5,010
|
|
|
8/7/2019
|
-0.20 / -2.13%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.10
|
9.20
|
2,432,450
|
|
|
8/6/2019
|
+0.10 / +1.08%
|
9.30
|
9.40
|
8.70
|
9.40
|
9.36
|
9.40
|
85,620
|
|
|
8/5/2019
|
+0.47 / +5.32%
|
8.84
|
9.30
|
8.70
|
9.30
|
8.94
|
9.30
|
133,520
|
|
|
8/2/2019
|
+0.57 / +6.90%
|
8.20
|
8.83
|
8.20
|
8.83
|
8.74
|
8.83
|
33,620
|
|
|
8/1/2019
|
+0.06 / +0.73%
|
8.01
|
8.26
|
8.01
|
8.26
|
8.16
|
8.26
|
3,310
|
|
|
7/31/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5,000
|
|
|
7/30/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
140,000
|
|
|
7/29/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.17
|
8.20
|
6,000
|
|
|
7/26/2019
|
+0.05 / +0.61%
|
8.05
|
8.20
|
8.05
|
8.20
|
8.13
|
8.20
|
4,180
|
|
|
7/25/2019
|
+0.03 / +0.37%
|
8.01
|
8.15
|
8.00
|
8.15
|
8.01
|
8.15
|
4,370
|
|
|
7/24/2019
|
0.00 / 0.00%
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
0
|
|
|
7/23/2019
|
-0.25 / -2.99%
|
8.11
|
8.32
|
8.11
|
8.12
|
8.17
|
8.12
|
2,150
|
|
|
7/22/2019
|
+0.15 / +1.82%
|
8.22
|
8.37
|
8.20
|
8.37
|
8.29
|
8.37
|
2,010
|
|
|
7/19/2019
|
+0.01 / +0.12%
|
8.21
|
8.22
|
8.21
|
8.22
|
8.22
|
8.22
|
1,230
|
|
|
7/18/2019
|
-0.28 / -3.30%
|
8.47
|
8.47
|
8.21
|
8.21
|
8.40
|
8.21
|
2,500
|
|
|
7/17/2019
|
+0.27 / +3.28%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
10
|
|
|
7/16/2019
|
+0.02 / +0.24%
|
8.20
|
8.39
|
8.20
|
8.22
|
8.35
|
8.22
|
5,870
|
|
|
7/15/2019
|
-0.12 / -1.44%
|
8.10
|
8.21
|
8.10
|
8.20
|
8.20
|
8.20
|
3,050
|
|
|
7/12/2019
|
-0.28 / -3.26%
|
8.60
|
8.60
|
8.31
|
8.32
|
8.32
|
8.32
|
213,710
|
|
|
7/11/2019
|
-0.31 / -3.48%
|
8.81
|
8.81
|
8.51
|
8.60
|
8.59
|
8.60
|
2,560
|
|
|
7/10/2019
|
-0.06 / -0.67%
|
9.00
|
9.50
|
8.91
|
8.91
|
9.18
|
8.91
|
26,030
|
|
|
7/9/2019
|
+0.58 / +6.91%
|
8.94
|
8.97
|
8.94
|
8.97
|
8.96
|
8.97
|
29,630
|
|
|
7/8/2019
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
15,650
|
|
|
7/5/2019
|
+0.18 / +2.19%
|
8.20
|
8.39
|
8.20
|
8.39
|
8.30
|
8.39
|
1,710
|
|
|
7/4/2019
|
-0.01 / -0.12%
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
3,000
|
|
|
7/3/2019
|
0.00 / 0.00%
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
7,670
|
|
|
7/2/2019
|
-0.18 / -2.14%
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
2,000
|
|
|