|
Closing price on 1/17/2017
|
|
| Open |
1.64 |
| High |
1.67 |
| Low |
1.63 |
| Volume |
9,720 |
| Split-adjusted Price |
1.64 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
0.00 / 0.00%
|
1.64
|
1.67
|
1.63
|
1.64
|
1.65
|
1.64
|
9,720
|
|
|
1/16/2017
|
+0.02 / +1.23%
|
1.61
|
1.68
|
1.61
|
1.64
|
1.66
|
1.64
|
35,560
|
|
|
1/13/2017
|
-0.05 / -2.99%
|
1.60
|
1.66
|
1.60
|
1.62
|
1.63
|
1.62
|
30,760
|
|
|
1/12/2017
|
-0.01 / -0.60%
|
1.66
|
1.69
|
1.58
|
1.67
|
1.62
|
1.67
|
23,470
|
|
|
1/11/2017
|
+0.02 / +1.20%
|
1.75
|
1.75
|
1.66
|
1.68
|
1.71
|
1.68
|
18,090
|
|
|
1/10/2017
|
0.00 / 0.00%
|
1.60
|
1.69
|
1.60
|
1.66
|
1.69
|
1.66
|
36,780
|
|
|
1/9/2017
|
+0.04 / +2.47%
|
1.61
|
1.68
|
1.59
|
1.66
|
1.62
|
1.66
|
70,380
|
|
|
1/6/2017
|
-0.03 / -1.82%
|
1.64
|
1.65
|
1.62
|
1.62
|
1.62
|
1.62
|
35,120
|
|
|
1/5/2017
|
-0.03 / -1.79%
|
1.65
|
1.67
|
1.64
|
1.65
|
1.65
|
1.65
|
37,200
|
|
|
1/4/2017
|
0.00 / 0.00%
|
1.69
|
1.70
|
1.63
|
1.68
|
1.67
|
1.68
|
46,190
|
|
|
1/3/2017
|
-0.01 / -0.59%
|
1.70
|
1.70
|
1.68
|
1.68
|
1.69
|
1.68
|
70,830
|
|
|
12/30/2016
|
-0.02 / -1.17%
|
1.71
|
1.71
|
1.69
|
1.69
|
1.70
|
1.69
|
1,050
|
|
|
12/29/2016
|
-0.02 / -1.16%
|
1.71
|
1.73
|
1.70
|
1.71
|
1.72
|
1.71
|
76,240
|
|
|
12/28/2016
|
-0.01 / -0.57%
|
1.70
|
1.73
|
1.70
|
1.73
|
1.71
|
1.73
|
26,300
|
|
|
12/27/2016
|
-0.01 / -0.57%
|
1.73
|
1.74
|
1.67
|
1.74
|
1.70
|
1.74
|
54,130
|
|
|
12/26/2016
|
-0.02 / -1.13%
|
1.76
|
1.76
|
1.70
|
1.75
|
1.71
|
1.75
|
21,050
|
|
|
12/23/2016
|
+0.03 / +1.72%
|
1.74
|
1.77
|
1.72
|
1.77
|
1.74
|
1.77
|
20,120
|
|
|
12/22/2016
|
-0.06 / -3.33%
|
1.75
|
1.80
|
1.74
|
1.74
|
1.77
|
1.74
|
73,400
|
|
|
12/21/2016
|
+0.04 / +2.27%
|
1.75
|
1.80
|
1.75
|
1.80
|
1.76
|
1.80
|
120,880
|
|
|
12/20/2016
|
+0.01 / +0.57%
|
1.75
|
1.76
|
1.74
|
1.76
|
1.76
|
1.76
|
38,730
|
|
|
12/19/2016
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
42,470
|
|
|
12/16/2016
|
+0.01 / +0.57%
|
1.77
|
1.77
|
1.74
|
1.75
|
1.75
|
1.75
|
41,660
|
|
|
12/15/2016
|
0.00 / 0.00%
|
1.76
|
1.76
|
1.73
|
1.74
|
1.74
|
1.74
|
22,350
|
|
|
12/14/2016
|
-0.03 / -1.69%
|
1.77
|
1.79
|
1.73
|
1.74
|
1.75
|
1.74
|
25,740
|
|
|
12/13/2016
|
+0.04 / +2.31%
|
1.82
|
1.82
|
1.73
|
1.77
|
1.77
|
1.77
|
18,600
|
|
|
12/12/2016
|
+0.01 / +0.58%
|
1.75
|
1.75
|
1.72
|
1.73
|
1.74
|
1.73
|
41,280
|
|
|
12/9/2016
|
-0.03 / -1.71%
|
1.74
|
1.74
|
1.72
|
1.72
|
1.73
|
1.72
|
60,780
|
|
|
12/8/2016
|
-0.02 / -1.13%
|
1.76
|
1.76
|
1.73
|
1.75
|
1.73
|
1.75
|
81,870
|
|
|
12/7/2016
|
0.00 / 0.00%
|
1.77
|
1.77
|
1.75
|
1.77
|
1.75
|
1.77
|
113,690
|
|
|
12/6/2016
|
0.00 / 0.00%
|
1.79
|
1.79
|
1.71
|
1.77
|
1.75
|
1.77
|
154,480
|
|
|