|
Closing price on 9/26/2017
|
|
| Open |
3.40 |
| High |
3.48 |
| Low |
3.37 |
| Volume |
499,020 |
| Split-adjusted Price |
3.40 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
-0.07 / -2.02%
|
3.40
|
3.48
|
3.37
|
3.40
|
3.41
|
3.40
|
499,020
|
|
|
9/25/2017
|
-0.05 / -1.42%
|
3.55
|
3.55
|
3.41
|
3.47
|
3.45
|
3.47
|
391,410
|
|
|
9/22/2017
|
-0.02 / -0.56%
|
3.54
|
3.56
|
3.47
|
3.52
|
3.50
|
3.52
|
398,640
|
|
|
9/21/2017
|
+0.14 / +4.12%
|
3.45
|
3.60
|
3.36
|
3.54
|
3.45
|
3.54
|
428,070
|
|
|
9/20/2017
|
-0.06 / -1.73%
|
3.48
|
3.48
|
3.36
|
3.40
|
3.40
|
3.40
|
793,850
|
|
|
9/19/2017
|
-0.05 / -1.42%
|
3.51
|
3.52
|
3.43
|
3.46
|
3.47
|
3.46
|
628,540
|
|
|
9/18/2017
|
-0.13 / -3.57%
|
3.59
|
3.64
|
3.48
|
3.51
|
3.51
|
3.51
|
585,230
|
|
|
9/15/2017
|
-0.05 / -1.36%
|
3.69
|
3.71
|
3.46
|
3.64
|
3.53
|
3.64
|
465,300
|
|
|
9/14/2017
|
+0.09 / +2.50%
|
3.57
|
3.70
|
3.52
|
3.69
|
3.64
|
3.69
|
421,020
|
|
|
9/13/2017
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.59
|
3.60
|
3.65
|
3.60
|
574,070
|
|
|
9/12/2017
|
+0.07 / +1.88%
|
3.76
|
3.98
|
3.60
|
3.80
|
3.88
|
3.80
|
847,100
|
|
|
9/11/2017
|
+0.24 / +6.88%
|
3.49
|
3.73
|
3.47
|
3.73
|
3.67
|
3.73
|
1,155,440
|
|
|
9/8/2017
|
+0.09 / +2.65%
|
3.45
|
3.50
|
3.41
|
3.49
|
3.48
|
3.49
|
445,610
|
|
|
9/7/2017
|
+0.05 / +1.49%
|
3.35
|
3.46
|
3.35
|
3.40
|
3.41
|
3.40
|
714,530
|
|
|
9/6/2017
|
-0.06 / -1.76%
|
3.45
|
3.45
|
3.35
|
3.35
|
3.40
|
3.35
|
478,400
|
|
|
9/5/2017
|
+0.04 / +1.19%
|
3.37
|
3.41
|
3.30
|
3.41
|
3.33
|
3.41
|
606,690
|
|
|
9/1/2017
|
-0.01 / -0.30%
|
3.39
|
3.39
|
3.29
|
3.37
|
3.32
|
3.37
|
421,750
|
|
|
8/31/2017
|
-0.02 / -0.59%
|
3.40
|
3.40
|
3.32
|
3.38
|
3.35
|
3.38
|
596,400
|
|
|
8/30/2017
|
+0.07 / +2.10%
|
3.40
|
3.40
|
3.27
|
3.40
|
3.34
|
3.40
|
669,220
|
|
|
8/29/2017
|
+0.04 / +1.22%
|
3.29
|
3.42
|
3.24
|
3.33
|
3.35
|
3.33
|
539,170
|
|
|
8/28/2017
|
-0.04 / -1.20%
|
3.35
|
3.35
|
3.27
|
3.29
|
3.30
|
3.29
|
699,460
|
|
|
8/25/2017
|
-0.05 / -1.48%
|
3.35
|
3.37
|
3.27
|
3.33
|
3.31
|
3.33
|
642,680
|
|
|
8/24/2017
|
-0.05 / -1.46%
|
3.40
|
3.46
|
3.32
|
3.38
|
3.41
|
3.38
|
596,670
|
|
|
8/23/2017
|
-0.04 / -1.15%
|
3.49
|
3.49
|
3.30
|
3.43
|
3.42
|
3.43
|
539,360
|
|
|
8/22/2017
|
+0.06 / +1.76%
|
3.41
|
3.56
|
3.41
|
3.47
|
3.47
|
3.47
|
709,980
|
|
|
8/21/2017
|
-0.06 / -1.73%
|
3.47
|
3.47
|
3.36
|
3.41
|
3.40
|
3.41
|
488,450
|
|
|
8/18/2017
|
-0.05 / -1.42%
|
3.56
|
3.56
|
3.30
|
3.47
|
3.50
|
3.47
|
395,920
|
|
|
8/17/2017
|
+0.08 / +2.33%
|
3.21
|
3.67
|
3.21
|
3.52
|
3.44
|
3.52
|
1,073,330
|
|
|
8/16/2017
|
-0.25 / -6.78%
|
3.69
|
3.69
|
3.44
|
3.44
|
3.53
|
3.44
|
812,620
|
|
|
8/15/2017
|
-0.10 / -2.64%
|
3.78
|
3.80
|
3.66
|
3.69
|
3.71
|
3.69
|
644,130
|
|
|