|
Closing price on 8/23/2022
|
|
| Open |
15.20 |
| High |
15.25 |
| Low |
14.80 |
| Volume |
29,600 |
| Split-adjusted Price |
15.20 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
0.00 / 0.00%
|
15.20
|
15.25
|
14.80
|
15.20
|
14.97
|
15.20
|
29,600
|
|
|
8/22/2022
|
-0.10 / -0.65%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.02
|
15.20
|
34,700
|
|
|
8/19/2022
|
-0.40 / -2.55%
|
15.40
|
15.90
|
15.30
|
15.30
|
15.55
|
15.30
|
33,900
|
|
|
8/18/2022
|
-0.10 / -0.63%
|
15.80
|
16.05
|
15.50
|
15.70
|
15.74
|
15.70
|
62,800
|
|
|
8/17/2022
|
-0.95 / -5.67%
|
16.55
|
16.75
|
15.80
|
15.80
|
16.29
|
15.80
|
63,800
|
|
|
8/16/2022
|
-0.20 / -1.18%
|
16.85
|
17.00
|
16.40
|
16.75
|
16.53
|
16.75
|
66,300
|
|
|
8/15/2022
|
+0.30 / +1.80%
|
16.75
|
17.70
|
15.60
|
16.95
|
16.88
|
16.95
|
28,200
|
|
|
8/12/2022
|
-0.45 / -2.63%
|
16.15
|
17.10
|
16.15
|
16.65
|
16.82
|
16.65
|
51,200
|
|
|
8/11/2022
|
-1.25 / -6.81%
|
18.35
|
18.75
|
17.10
|
17.10
|
17.84
|
17.10
|
257,500
|
|
|
8/10/2022
|
+1.20 / +7.00%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
54,600
|
|
|
8/9/2022
|
+1.10 / +6.85%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
72,100
|
|
|
8/8/2022
|
+1.05 / +7.00%
|
15.70
|
16.05
|
15.00
|
16.05
|
15.44
|
16.05
|
5,978,980
|
|
|
8/5/2022
|
+0.90 / +6.38%
|
14.10
|
15.00
|
13.90
|
15.00
|
14.75
|
15.00
|
56,949,440
|
|
|
8/4/2022
|
+0.10 / +0.71%
|
13.55
|
14.10
|
13.55
|
14.10
|
13.90
|
14.10
|
51,600
|
|
|
8/3/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.10
|
14.00
|
13.61
|
14.00
|
39,300
|
|
|
8/2/2022
|
-0.10 / -0.71%
|
13.95
|
14.00
|
13.25
|
14.00
|
13.74
|
14.00
|
22,646,700
|
|
|
8/1/2022
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.65
|
14.10
|
14.03
|
14.10
|
40,500
|
|
|
7/29/2022
|
+0.85 / +6.42%
|
14.15
|
14.15
|
13.25
|
14.10
|
13.81
|
14.10
|
57,600
|
|
|
7/28/2022
|
+0.85 / +6.85%
|
13.15
|
13.25
|
12.60
|
13.25
|
13.17
|
13.25
|
101,500
|
|
|
7/27/2022
|
+0.75 / +6.44%
|
11.45
|
12.40
|
11.35
|
12.40
|
11.88
|
12.40
|
61,100
|
|
|
7/26/2022
|
+0.10 / +0.87%
|
12.00
|
12.00
|
11.30
|
11.65
|
11.51
|
11.65
|
12,500
|
|
|
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
|
|
|