|
|
Closing price on 8/25/2023
|
|
| Open |
8.76 |
| High |
8.80 |
| Low |
8.56 |
| Volume |
21,700 |
| Split-adjusted Price |
8.64 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
-0.12 / -1.37%
|
8.76
|
8.80
|
8.56
|
8.64
|
8.65
|
8.64
|
21,700
|
|
|
8/24/2023
|
+0.21 / +2.46%
|
8.55
|
8.77
|
8.50
|
8.76
|
8.65
|
8.76
|
6,100
|
|
|
8/23/2023
|
-0.16 / -1.84%
|
8.50
|
8.95
|
8.50
|
8.55
|
8.58
|
8.55
|
18,200
|
|
|
8/22/2023
|
+0.03 / +0.35%
|
8.68
|
8.89
|
8.30
|
8.71
|
8.62
|
8.71
|
47,400
|
|
|
8/21/2023
|
-0.47 / -5.14%
|
8.55
|
9.35
|
8.52
|
8.68
|
8.62
|
8.68
|
26,300
|
|
|
8/18/2023
|
-0.65 / -6.63%
|
10.00
|
10.10
|
9.15
|
9.15
|
9.43
|
9.15
|
25,500
|
|
|
8/17/2023
|
-0.40 / -3.92%
|
10.05
|
10.20
|
9.80
|
9.80
|
9.99
|
9.80
|
34,000
|
|
|
8/16/2023
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.00
|
10.20
|
10.11
|
10.20
|
29,600
|
|
|
8/15/2023
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.22
|
10.20
|
59,200
|
|
|
8/14/2023
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.00
|
9.97
|
10.00
|
38,300
|
|
|
8/11/2023
|
0.00 / 0.00%
|
10.35
|
10.35
|
9.70
|
10.00
|
9.91
|
10.00
|
14,500
|
|
|
8/10/2023
|
+0.05 / +0.50%
|
9.81
|
10.50
|
9.81
|
10.00
|
10.15
|
10.00
|
360,900
|
|
|
8/9/2023
|
+0.06 / +0.61%
|
9.62
|
10.00
|
9.62
|
9.90
|
9.93
|
9.90
|
29,100
|
|
|
8/8/2023
|
+0.04 / +0.41%
|
9.80
|
9.84
|
9.56
|
9.84
|
9.71
|
9.84
|
25,000
|
|
|
8/7/2023
|
0.00 / 0.00%
|
9.80
|
9.81
|
9.66
|
9.80
|
9.75
|
9.80
|
56,400
|
|
|
8/4/2023
|
+0.02 / +0.20%
|
9.71
|
9.98
|
9.70
|
9.80
|
9.75
|
9.80
|
49,000
|
|
|
8/3/2023
|
-0.62 / -5.96%
|
9.80
|
10.40
|
9.70
|
9.78
|
9.93
|
9.78
|
31,000
|
|
|
8/2/2023
|
+0.35 / +3.48%
|
10.30
|
10.70
|
9.60
|
10.40
|
10.13
|
10.40
|
51,400
|
|
|
8/1/2023
|
-0.15 / -1.47%
|
10.70
|
10.85
|
10.05
|
10.05
|
10.44
|
10.05
|
105,300
|
|
|
7/31/2023
|
+0.65 / +6.81%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.12
|
10.20
|
106,900
|
|
|
7/28/2023
|
+0.62 / +6.94%
|
8.95
|
9.55
|
8.95
|
9.55
|
9.47
|
9.55
|
77,700
|
|
|
7/27/2023
|
0.00 / 0.00%
|
8.90
|
8.93
|
8.89
|
8.93
|
8.91
|
8.93
|
6,200
|
|
|
7/26/2023
|
+0.03 / +0.34%
|
8.93
|
8.95
|
8.67
|
8.93
|
8.79
|
8.93
|
10,400
|
|
|
7/25/2023
|
+0.01 / +0.11%
|
8.88
|
8.94
|
8.80
|
8.90
|
8.88
|
8.90
|
17,900
|
|
|
7/24/2023
|
-0.01 / -0.11%
|
8.71
|
8.89
|
8.68
|
8.89
|
8.71
|
8.89
|
14,100
|
|
|
7/21/2023
|
0.00 / 0.00%
|
8.95
|
8.95
|
8.53
|
8.90
|
8.89
|
8.90
|
12,700
|
|
|
7/20/2023
|
-0.09 / -1.00%
|
8.88
|
8.90
|
8.88
|
8.90
|
8.89
|
8.90
|
1,300
|
|
|
7/19/2023
|
+0.11 / +1.24%
|
8.88
|
8.99
|
8.60
|
8.99
|
8.67
|
8.99
|
5,900
|
|
|
7/18/2023
|
-0.01 / -0.11%
|
8.88
|
8.88
|
8.72
|
8.88
|
8.76
|
8.88
|
10,700
|
|
|
7/17/2023
|
+0.16 / +1.83%
|
8.73
|
8.95
|
8.60
|
8.89
|
8.76
|
8.89
|
12,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|