|
Closing price on 11/15/2021
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
12,800 |
| Split-adjusted Price |
11.20 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
-0.05 / -0.44%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.17
|
11.20
|
12,800
|
|
|
11/12/2021
|
+0.05 / +0.45%
|
10.95
|
11.45
|
10.95
|
11.25
|
11.36
|
11.25
|
33,800
|
|
|
11/11/2021
|
+0.10 / +0.90%
|
11.45
|
11.45
|
11.00
|
11.20
|
11.16
|
11.20
|
18,900
|
|
|
11/10/2021
|
+0.10 / +0.91%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.99
|
11.10
|
4,300
|
|
|
11/9/2021
|
-0.50 / -4.35%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.36
|
11.00
|
15,000
|
|
|
11/8/2021
|
+0.50 / +4.55%
|
11.00
|
11.70
|
10.90
|
11.50
|
11.44
|
11.50
|
122,300
|
|
|
11/5/2021
|
+0.15 / +1.38%
|
10.60
|
11.15
|
10.50
|
11.00
|
10.81
|
11.00
|
21,000
|
|
|
11/4/2021
|
+0.10 / +0.93%
|
10.75
|
10.85
|
10.50
|
10.85
|
10.74
|
10.85
|
21,600
|
|
|
11/3/2021
|
-0.55 / -4.87%
|
10.70
|
11.30
|
10.70
|
10.75
|
10.84
|
10.75
|
66,900
|
|
|
11/2/2021
|
-0.40 / -3.42%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.33
|
11.30
|
45,800
|
|
|
11/1/2021
|
+0.35 / +3.08%
|
11.95
|
12.00
|
11.35
|
11.70
|
11.70
|
11.70
|
30,400
|
|
|
10/29/2021
|
+0.70 / +6.57%
|
11.35
|
11.35
|
11.20
|
11.35
|
11.33
|
11.35
|
146,500
|
|
|
10/28/2021
|
+0.69 / +6.93%
|
10.40
|
10.65
|
10.30
|
10.65
|
10.55
|
10.65
|
83,500
|
|
|
10/27/2021
|
+0.65 / +6.98%
|
9.32
|
9.96
|
9.32
|
9.96
|
9.91
|
9.96
|
47,100
|
|
|
10/26/2021
|
-0.14 / -1.48%
|
9.25
|
9.31
|
9.25
|
9.31
|
9.25
|
9.31
|
1,300
|
|
|
10/25/2021
|
+0.03 / +0.32%
|
9.65
|
9.65
|
9.45
|
9.45
|
9.57
|
9.45
|
4,900
|
|
|
10/22/2021
|
-0.08 / -0.84%
|
9.51
|
9.51
|
9.40
|
9.42
|
9.40
|
9.42
|
6,600
|
|
|
10/21/2021
|
-0.20 / -2.06%
|
9.68
|
9.68
|
9.50
|
9.50
|
9.52
|
9.50
|
4,200
|
|
|
10/20/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.58
|
9.70
|
11,900
|
|
|
10/19/2021
|
-0.10 / -1.02%
|
9.60
|
9.79
|
9.40
|
9.70
|
9.61
|
9.70
|
10,200
|
|
|
10/18/2021
|
-0.05 / -0.51%
|
9.85
|
9.85
|
9.50
|
9.80
|
9.69
|
9.80
|
3,200
|
|
|
10/15/2021
|
+0.15 / +1.55%
|
9.96
|
9.96
|
9.60
|
9.85
|
9.69
|
9.85
|
16,100
|
|
|
10/14/2021
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.77
|
9.70
|
13,000
|
|
|
10/13/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.58
|
9.60
|
9.60
|
9.60
|
5,100
|
|
|
10/12/2021
|
-0.09 / -0.93%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
9.60
|
6,600
|
|
|
10/11/2021
|
+0.10 / +1.04%
|
9.59
|
9.69
|
9.40
|
9.69
|
9.53
|
9.69
|
15,000
|
|
|
10/8/2021
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.59
|
9.52
|
9.59
|
22,700
|
|
|
10/7/2021
|
-0.21 / -2.14%
|
9.61
|
9.75
|
9.45
|
9.59
|
9.72
|
9.59
|
3,600
|
|
|
10/6/2021
|
+0.05 / +0.51%
|
9.78
|
9.80
|
9.75
|
9.80
|
9.78
|
9.80
|
7,600
|
|
|
10/5/2021
|
-0.02 / -0.20%
|
9.70
|
9.77
|
9.70
|
9.75
|
9.77
|
9.75
|
13,300
|
|
|