|
|
Closing price on 9/28/2023
|
|
| Open |
8.35 |
| High |
8.40 |
| Low |
8.34 |
| Volume |
2,300 |
| Split-adjusted Price |
8.40 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
0.00 / 0.00%
|
8.35
|
8.40
|
8.34
|
8.40
|
8.35
|
8.40
|
2,300
|
|
|
9/27/2023
|
-0.01 / -0.12%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.01
|
8.40
|
3,200
|
|
|
9/26/2023
|
-0.08 / -0.94%
|
8.49
|
8.49
|
8.41
|
8.41
|
8.46
|
8.41
|
3,700
|
|
|
9/25/2023
|
-0.11 / -1.28%
|
8.52
|
8.52
|
8.49
|
8.49
|
8.51
|
8.49
|
2,000
|
|
|
9/22/2023
|
-0.39 / -4.34%
|
8.81
|
8.81
|
8.50
|
8.60
|
8.59
|
8.60
|
8,600
|
|
|
9/21/2023
|
+0.12 / +1.35%
|
9.30
|
9.30
|
8.72
|
8.99
|
8.97
|
8.99
|
2,500
|
|
|
9/20/2023
|
+0.18 / +2.07%
|
8.61
|
8.87
|
8.61
|
8.87
|
8.68
|
8.87
|
4,300
|
|
|
9/19/2023
|
+0.19 / +2.24%
|
8.70
|
8.70
|
8.42
|
8.69
|
8.46
|
8.69
|
4,800
|
|
|
9/18/2023
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.25
|
8.50
|
8.40
|
8.50
|
14,600
|
|
|
9/15/2023
|
+0.07 / +0.81%
|
8.80
|
8.80
|
8.55
|
8.70
|
8.63
|
8.70
|
7,400
|
|
|
9/14/2023
|
-0.22 / -2.49%
|
8.71
|
8.71
|
8.60
|
8.63
|
8.62
|
8.63
|
7,100
|
|
|
9/13/2023
|
+0.06 / +0.68%
|
8.79
|
8.85
|
8.68
|
8.85
|
8.72
|
8.85
|
7,300
|
|
|
9/12/2023
|
+0.16 / +1.85%
|
8.70
|
8.80
|
8.60
|
8.79
|
8.66
|
8.79
|
19,400
|
|
|
9/11/2023
|
-0.15 / -1.71%
|
8.80
|
8.90
|
8.63
|
8.63
|
8.77
|
8.63
|
33,300
|
|
|
9/8/2023
|
-0.07 / -0.79%
|
8.81
|
9.00
|
8.77
|
8.78
|
8.83
|
8.78
|
17,200
|
|
|
9/7/2023
|
-0.15 / -1.67%
|
8.95
|
9.10
|
8.85
|
8.85
|
8.96
|
8.85
|
8,900
|
|
|
9/6/2023
|
+0.10 / +1.12%
|
8.80
|
9.20
|
8.80
|
9.00
|
8.96
|
9.00
|
6,600
|
|
|
9/5/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.67
|
8.90
|
8.82
|
8.90
|
21,900
|
|
|
8/31/2023
|
+0.05 / +0.56%
|
8.80
|
9.00
|
8.71
|
8.90
|
8.77
|
8.90
|
17,600
|
|
|
8/30/2023
|
+0.19 / +2.19%
|
8.80
|
8.87
|
8.66
|
8.85
|
8.76
|
8.85
|
10,600
|
|
|
8/29/2023
|
+0.01 / +0.12%
|
8.80
|
8.87
|
8.66
|
8.66
|
8.71
|
8.66
|
15,500
|
|
|
8/28/2023
|
+0.01 / +0.12%
|
8.64
|
8.80
|
8.62
|
8.65
|
8.70
|
8.65
|
5,800
|
|
|
8/25/2023
|
-0.12 / -1.37%
|
8.76
|
8.80
|
8.56
|
8.64
|
8.65
|
8.64
|
21,700
|
|
|
8/24/2023
|
+0.21 / +2.46%
|
8.55
|
8.77
|
8.50
|
8.76
|
8.65
|
8.76
|
6,100
|
|
|
8/23/2023
|
-0.16 / -1.84%
|
8.50
|
8.95
|
8.50
|
8.55
|
8.58
|
8.55
|
18,200
|
|
|
8/22/2023
|
+0.03 / +0.35%
|
8.68
|
8.89
|
8.30
|
8.71
|
8.62
|
8.71
|
47,400
|
|
|
8/21/2023
|
-0.47 / -5.14%
|
8.55
|
9.35
|
8.52
|
8.68
|
8.62
|
8.68
|
26,300
|
|
|
8/18/2023
|
-0.65 / -6.63%
|
10.00
|
10.10
|
9.15
|
9.15
|
9.43
|
9.15
|
25,500
|
|
|
8/17/2023
|
-0.40 / -3.92%
|
10.05
|
10.20
|
9.80
|
9.80
|
9.99
|
9.80
|
34,000
|
|
|
8/16/2023
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.00
|
10.20
|
10.11
|
10.20
|
29,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|