|
Closing price on 9/17/2019
|
|
| Open |
9.37 |
| High |
9.39 |
| Low |
9.00 |
| Volume |
21,740,590 |
| Split-adjusted Price |
9.00 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2019
|
-0.37 / -3.95%
|
9.37
|
9.39
|
9.00
|
9.00
|
9.32
|
9.00
|
21,740,590
|
|
|
9/16/2019
|
+0.61 / +6.96%
|
8.31
|
9.37
|
8.31
|
9.37
|
8.96
|
9.37
|
37,630
|
|
|
9/13/2019
|
0.00 / 0.00%
|
8.76
|
8.76
|
8.76
|
8.76
|
8.76
|
8.76
|
8,020,000
|
|
|
9/12/2019
|
+0.56 / +6.83%
|
8.11
|
8.76
|
8.11
|
8.76
|
8.29
|
8.76
|
10,010
|
|
|
9/11/2019
|
0.00 / 0.00%
|
8.21
|
8.21
|
8.20
|
8.20
|
8.21
|
8.20
|
2,090
|
|
|
9/10/2019
|
-0.25 / -2.96%
|
8.36
|
8.36
|
8.20
|
8.20
|
8.28
|
8.20
|
900
|
|
|
9/9/2019
|
-0.60 / -6.63%
|
8.47
|
8.47
|
8.45
|
8.45
|
8.46
|
8.45
|
1,000
|
|
|
9/6/2019
|
0.00 / 0.00%
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
0
|
|
|
9/5/2019
|
0.00 / 0.00%
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
0
|
|
|
9/4/2019
|
+0.26 / +2.96%
|
8.28
|
9.05
|
8.27
|
9.05
|
9.00
|
9.05
|
2,000
|
|
|
9/3/2019
|
+0.19 / +2.21%
|
8.37
|
8.89
|
8.37
|
8.79
|
8.61
|
8.79
|
70
|
|
|
8/30/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
8/29/2019
|
-0.60 / -6.52%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1,120
|
|
|
8/28/2019
|
+0.33 / +3.72%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
10
|
|
|
8/27/2019
|
+0.57 / +6.87%
|
8.87
|
8.87
|
8.87
|
8.87
|
8.87
|
8.87
|
60
|
|
|
8/26/2019
|
-0.41 / -4.71%
|
8.31
|
8.31
|
8.30
|
8.30
|
8.31
|
8.30
|
3,000
|
|
|
8/23/2019
|
-0.37 / -4.07%
|
9.00
|
9.00
|
8.71
|
8.71
|
8.86
|
8.71
|
950
|
|
|
8/22/2019
|
+0.47 / +5.46%
|
9.09
|
9.20
|
9.08
|
9.08
|
9.11
|
9.08
|
1,830
|
|
|
8/21/2019
|
0.00 / 0.00%
|
8.61
|
8.61
|
8.61
|
8.61
|
8.61
|
8.61
|
100
|
|
|
8/20/2019
|
-0.39 / -4.33%
|
8.59
|
8.61
|
8.59
|
8.61
|
8.60
|
8.61
|
600
|
|
|
8/19/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
520
|
|
|
8/16/2019
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1,000
|
|
|
8/15/2019
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
9.30
|
510
|
|
|
8/14/2019
|
0.00 / 0.00%
|
8.73
|
9.20
|
8.73
|
9.20
|
8.97
|
9.20
|
630
|
|
|
8/13/2019
|
-0.55 / -5.64%
|
9.27
|
9.27
|
9.20
|
9.20
|
9.24
|
9.20
|
1,600
|
|
|
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
|
|
|