|
Closing price on 8/27/2020
|
|
| Open |
4.52 |
| High |
4.71 |
| Low |
4.22 |
| Volume |
8,510 |
| Split-adjusted Price |
4.51 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
-0.02 / -0.44%
|
4.52
|
4.71
|
4.22
|
4.51
|
4.47
|
4.51
|
8,510
|
|
|
8/26/2020
|
-0.24 / -5.03%
|
4.53
|
4.53
|
4.53
|
4.53
|
4.53
|
4.53
|
10
|
|
|
8/25/2020
|
+0.27 / +6.00%
|
4.79
|
4.79
|
4.52
|
4.77
|
4.72
|
4.77
|
1,140
|
|
|
8/24/2020
|
-0.29 / -6.05%
|
4.89
|
5.00
|
4.46
|
4.50
|
4.47
|
4.50
|
20,360
|
|
|
8/21/2020
|
-0.01 / -0.21%
|
4.77
|
4.89
|
4.70
|
4.79
|
4.79
|
4.79
|
1,840
|
|
|
8/20/2020
|
-0.09 / -1.84%
|
5.20
|
5.20
|
4.77
|
4.80
|
4.99
|
4.80
|
330
|
|
|
8/19/2020
|
+0.19 / +4.04%
|
4.79
|
4.89
|
4.79
|
4.89
|
4.84
|
4.89
|
630
|
|
|
8/18/2020
|
+0.05 / +1.08%
|
4.78
|
4.78
|
4.70
|
4.70
|
4.74
|
4.70
|
1,080
|
|
|
8/17/2020
|
-0.04 / -0.85%
|
5.01
|
5.01
|
4.65
|
4.65
|
4.83
|
4.65
|
1,180
|
|
|
8/14/2020
|
+0.11 / +2.40%
|
4.80
|
4.85
|
4.26
|
4.69
|
4.62
|
4.69
|
3,250
|
|
|
8/13/2020
|
-0.12 / -2.55%
|
4.96
|
4.96
|
4.57
|
4.58
|
4.77
|
4.58
|
1,170
|
|
|
8/12/2020
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.53
|
4.70
|
4.58
|
4.70
|
14,850
|
|
|
8/11/2020
|
+0.03 / +0.63%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.95
|
4.80
|
3,030
|
|
|
8/10/2020
|
+0.29 / +6.47%
|
4.78
|
4.79
|
4.48
|
4.77
|
4.71
|
4.77
|
7,000
|
|
|
8/7/2020
|
+0.27 / +6.41%
|
4.50
|
4.50
|
4.22
|
4.48
|
4.43
|
4.48
|
1,490
|
|
|
8/6/2020
|
+0.01 / +0.24%
|
4.49
|
4.49
|
4.21
|
4.21
|
4.35
|
4.21
|
350
|
|
|
8/5/2020
|
+0.01 / +0.24%
|
4.20
|
4.46
|
4.20
|
4.20
|
4.27
|
4.20
|
160
|
|
|
8/4/2020
|
+0.27 / +6.89%
|
4.19
|
4.19
|
4.19
|
4.19
|
4.19
|
4.19
|
7,660
|
|
|
8/3/2020
|
-0.09 / -2.24%
|
4.28
|
4.28
|
3.92
|
3.92
|
4.10
|
3.92
|
400
|
|
|
7/31/2020
|
0.00 / 0.00%
|
4.20
|
4.29
|
4.00
|
4.01
|
4.13
|
4.01
|
3,300
|
|
|
7/30/2020
|
-0.19 / -4.52%
|
4.48
|
4.49
|
4.01
|
4.01
|
4.19
|
4.01
|
1,670
|
|
|
7/29/2020
|
-0.10 / -2.33%
|
4.49
|
4.49
|
4.00
|
4.20
|
4.05
|
4.20
|
3,950
|
|
|
7/28/2020
|
+0.09 / +2.14%
|
3.92
|
4.50
|
3.92
|
4.30
|
4.38
|
4.30
|
1,370
|
|
|
7/27/2020
|
-0.28 / -6.24%
|
4.21
|
4.79
|
4.21
|
4.21
|
4.48
|
4.21
|
2,900
|
|
|
7/24/2020
|
-0.32 / -6.65%
|
4.51
|
4.51
|
4.49
|
4.49
|
4.50
|
4.49
|
3,090
|
|
|
7/23/2020
|
-0.28 / -5.50%
|
5.09
|
5.09
|
4.80
|
4.81
|
4.95
|
4.81
|
130
|
|
|
7/22/2020
|
-0.16 / -3.05%
|
5.10
|
5.10
|
4.91
|
5.09
|
4.97
|
5.09
|
1,810
|
|
|
7/21/2020
|
0.00 / 0.00%
|
5.25
|
5.25
|
5.25
|
5.25
|
5.25
|
5.25
|
0
|
|
|
7/20/2020
|
+0.25 / +5.00%
|
5.25
|
5.25
|
4.80
|
5.25
|
5.14
|
5.25
|
300
|
|
|
7/17/2020
|
-0.37 / -6.89%
|
5.35
|
5.35
|
5.00
|
5.00
|
5.18
|
5.00
|
9,280
|
|
|