|
Closing price on 9/22/2021
|
|
| Open |
9.65 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
45,700 |
| Split-adjusted Price |
9.80 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.45 / +4.81%
|
9.65
|
10.00
|
9.50
|
9.80
|
9.78
|
9.80
|
45,700
|
|
|
9/21/2021
|
-0.70 / -6.97%
|
10.05
|
10.05
|
9.35
|
9.35
|
9.51
|
9.35
|
96,200
|
|
|
9/20/2021
|
+0.07 / +0.70%
|
9.98
|
10.35
|
9.98
|
10.05
|
10.10
|
10.05
|
77,300
|
|
|
9/17/2021
|
-0.02 / -0.20%
|
10.20
|
10.20
|
9.72
|
9.98
|
9.80
|
9.98
|
59,300
|
|
|
9/16/2021
|
-0.10 / -0.99%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.12
|
10.00
|
29,500
|
|
|
9/15/2021
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.26
|
10.10
|
50,800
|
|
|
9/14/2021
|
+0.41 / +4.10%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.27
|
10.40
|
32,900
|
|
|
9/13/2021
|
+0.49 / +5.16%
|
9.51
|
10.15
|
9.51
|
9.99
|
10.04
|
9.99
|
252,300
|
|
|
9/10/2021
|
+0.50 / +5.56%
|
9.00
|
9.50
|
8.51
|
9.50
|
9.36
|
9.50
|
43,900
|
|
|
9/9/2021
|
+0.17 / +1.93%
|
8.83
|
9.06
|
8.83
|
9.00
|
9.01
|
9.00
|
26,200
|
|
|
9/8/2021
|
-0.27 / -2.97%
|
8.81
|
9.10
|
8.81
|
8.83
|
8.82
|
8.83
|
1,700
|
|
|
9/7/2021
|
+0.21 / +2.36%
|
8.89
|
9.10
|
8.29
|
9.10
|
8.88
|
9.10
|
37,400
|
|
|
9/6/2021
|
+0.14 / +1.60%
|
8.80
|
8.89
|
8.80
|
8.89
|
8.80
|
8.89
|
15,800
|
|
|
9/1/2021
|
-0.14 / -1.57%
|
8.87
|
8.89
|
8.72
|
8.75
|
8.72
|
8.75
|
2,200
|
|
|
8/31/2021
|
-0.06 / -0.67%
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
200
|
|
|
8/30/2021
|
+0.26 / +2.99%
|
8.69
|
8.95
|
8.69
|
8.95
|
8.82
|
8.95
|
1,700
|
|
|
8/27/2021
|
+0.14 / +1.64%
|
8.55
|
8.69
|
8.40
|
8.69
|
8.47
|
8.69
|
24,200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
8.86
|
8.86
|
8.55
|
8.55
|
8.60
|
8.55
|
2,600
|
|
|
8/25/2021
|
+0.01 / +0.12%
|
8.88
|
8.88
|
8.55
|
8.55
|
8.78
|
8.55
|
4,100
|
|
|
8/24/2021
|
-0.36 / -4.04%
|
8.53
|
8.90
|
8.52
|
8.54
|
8.67
|
8.54
|
3,000
|
|
|
8/23/2021
|
+0.09 / +1.02%
|
8.30
|
8.98
|
8.30
|
8.90
|
8.57
|
8.90
|
6,300
|
|
|
8/20/2021
|
-0.09 / -1.01%
|
8.87
|
8.88
|
8.68
|
8.81
|
8.72
|
8.81
|
8,600
|
|
|
8/19/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.76
|
8.90
|
8.83
|
8.90
|
6,000
|
|
|
8/18/2021
|
-0.08 / -0.89%
|
8.96
|
8.96
|
8.68
|
8.90
|
8.75
|
8.90
|
3,000
|
|
|
8/17/2021
|
+0.08 / +0.90%
|
8.64
|
9.00
|
8.62
|
8.98
|
8.91
|
8.98
|
9,200
|
|
|
8/16/2021
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.76
|
8.90
|
9,100
|
|
|
8/13/2021
|
+0.01 / +0.11%
|
8.80
|
8.95
|
8.71
|
8.90
|
8.95
|
8.90
|
1,900
|
|
|
8/12/2021
|
-0.10 / -1.11%
|
8.69
|
8.90
|
8.69
|
8.89
|
8.85
|
8.89
|
5,200
|
|
|
8/11/2021
|
+0.19 / +2.16%
|
8.78
|
8.99
|
8.78
|
8.99
|
8.82
|
8.99
|
3,400
|
|
|
8/10/2021
|
+0.19 / +2.21%
|
8.97
|
8.97
|
8.61
|
8.80
|
8.83
|
8.80
|
7,700
|
|
|