|
Closing price on 8/4/2022
|
|
| Open |
13.55 |
| High |
14.10 |
| Low |
13.55 |
| Volume |
51,600 |
| Split-adjusted Price |
14.10 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2022
|
+0.45 / +3.90%
|
11.55
|
12.05
|
11.55
|
12.00
|
11.84
|
12.00
|
21,300
|
|
|
7/11/2022
|
-0.40 / -3.35%
|
11.40
|
12.00
|
11.30
|
11.55
|
11.49
|
11.55
|
1,215,300
|
|
|
7/8/2022
|
+0.35 / +3.02%
|
12.15
|
12.20
|
11.60
|
11.95
|
12.05
|
11.95
|
6,100
|
|
|
7/7/2022
|
+0.25 / +2.20%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.64
|
11.60
|
8,400
|
|
|
7/6/2022
|
-0.85 / -6.97%
|
12.20
|
12.20
|
11.35
|
11.35
|
11.65
|
11.35
|
6,500
|
|
|
7/5/2022
|
-0.50 / -3.94%
|
12.05
|
12.90
|
12.05
|
12.20
|
12.26
|
12.20
|
11,400
|
|
|
7/4/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
11.90
|
12.70
|
12.68
|
12.70
|
12,800
|
|
|
7/1/2022
|
0.00 / 0.00%
|
12.00
|
12.70
|
11.95
|
12.70
|
12.28
|
12.70
|
16,700
|
|
|
6/30/2022
|
-0.95 / -6.96%
|
14.20
|
14.20
|
12.70
|
12.70
|
12.83
|
12.70
|
47,900
|
|
|
6/29/2022
|
+0.65 / +5.00%
|
13.00
|
13.85
|
13.00
|
13.65
|
13.24
|
13.65
|
31,200
|
|
|
6/28/2022
|
+0.85 / +7.00%
|
12.95
|
13.00
|
12.90
|
13.00
|
12.95
|
13.00
|
23,600
|
|
|
6/27/2022
|
+0.75 / +6.58%
|
11.40
|
12.15
|
11.40
|
12.15
|
11.86
|
12.15
|
22,900
|
|
|
6/24/2022
|
+0.20 / +1.79%
|
11.50
|
11.50
|
10.90
|
11.40
|
11.13
|
11.40
|
23,100
|
|
|