|
Closing price on 11/18/2016
|
|
| Open |
1.83 |
| High |
1.85 |
| Low |
1.82 |
| Volume |
41,420 |
| Split-adjusted Price |
1.85 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.01 / -0.54%
|
1.83
|
1.85
|
1.82
|
1.85
|
1.83
|
1.85
|
41,420
|
|
|
11/17/2016
|
0.00 / 0.00%
|
1.88
|
1.89
|
1.84
|
1.86
|
1.87
|
1.86
|
37,350
|
|
|
11/16/2016
|
0.00 / 0.00%
|
1.86
|
1.86
|
1.84
|
1.86
|
1.85
|
1.86
|
60,650
|
|
|
11/15/2016
|
+0.01 / +0.54%
|
1.85
|
1.93
|
1.82
|
1.86
|
1.86
|
1.86
|
127,920
|
|
|
11/14/2016
|
0.00 / 0.00%
|
1.89
|
1.89
|
1.82
|
1.85
|
1.86
|
1.85
|
12,680
|
|
|
11/11/2016
|
0.00 / 0.00%
|
1.85
|
1.85
|
1.81
|
1.85
|
1.83
|
1.85
|
150,440
|
|
|
11/10/2016
|
+0.05 / +2.78%
|
1.89
|
1.89
|
1.81
|
1.85
|
1.81
|
1.85
|
98,670
|
|
|
11/9/2016
|
-0.05 / -2.70%
|
1.82
|
1.86
|
1.80
|
1.80
|
1.81
|
1.80
|
59,210
|
|
|
11/8/2016
|
0.00 / 0.00%
|
1.85
|
1.85
|
1.83
|
1.85
|
1.85
|
1.85
|
14,440
|
|
|
11/7/2016
|
+0.03 / +1.65%
|
1.87
|
1.87
|
1.83
|
1.85
|
1.86
|
1.85
|
5,110
|
|
|
11/4/2016
|
-0.01 / -0.55%
|
1.83
|
1.84
|
1.81
|
1.82
|
1.82
|
1.82
|
47,720
|
|
|
11/3/2016
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.79
|
1.83
|
1.81
|
1.83
|
104,060
|
|
|
11/2/2016
|
-0.06 / -3.17%
|
1.85
|
1.89
|
1.82
|
1.83
|
1.86
|
1.83
|
8,050
|
|
|
11/1/2016
|
0.00 / 0.00%
|
1.92
|
1.92
|
1.81
|
1.89
|
1.86
|
1.89
|
105,930
|
|
|
10/31/2016
|
-0.08 / -4.06%
|
2.00
|
2.00
|
1.89
|
1.89
|
1.95
|
1.89
|
143,750
|
|
|
10/28/2016
|
+0.01 / +0.51%
|
2.03
|
2.03
|
1.91
|
1.97
|
1.95
|
1.97
|
64,630
|
|
|
10/27/2016
|
+0.04 / +2.08%
|
2.04
|
2.04
|
1.95
|
1.96
|
1.99
|
1.96
|
276,650
|
|
|
10/26/2016
|
0.00 / 0.00%
|
1.93
|
1.93
|
1.89
|
1.92
|
1.90
|
1.92
|
318,180
|
|
|
10/25/2016
|
0.00 / 0.00%
|
1.92
|
1.92
|
1.87
|
1.92
|
1.90
|
1.92
|
202,450
|
|
|
10/24/2016
|
-0.01 / -0.52%
|
1.90
|
1.93
|
1.86
|
1.92
|
1.88
|
1.92
|
50,450
|
|
|
10/21/2016
|
-0.02 / -1.03%
|
1.90
|
1.93
|
1.90
|
1.93
|
1.91
|
1.93
|
35,650
|
|
|
10/20/2016
|
+0.02 / +1.04%
|
1.90
|
1.95
|
1.87
|
1.95
|
1.90
|
1.95
|
261,170
|
|
|
10/19/2016
|
-0.03 / -1.53%
|
1.93
|
1.95
|
1.88
|
1.93
|
1.91
|
1.93
|
47,680
|
|
|
10/18/2016
|
0.00 / 0.00%
|
1.90
|
1.96
|
1.90
|
1.96
|
1.92
|
1.96
|
26,500
|
|
|
10/17/2016
|
-0.01 / -0.51%
|
1.98
|
1.99
|
1.90
|
1.96
|
1.91
|
1.96
|
142,330
|
|
|
10/14/2016
|
+0.01 / +0.51%
|
1.95
|
1.99
|
1.95
|
1.97
|
1.99
|
1.97
|
56,890
|
|
|
10/13/2016
|
-0.04 / -2.00%
|
1.98
|
1.99
|
1.94
|
1.96
|
1.94
|
1.96
|
76,130
|
|
|
10/12/2016
|
+0.09 / +4.71%
|
1.91
|
2.04
|
1.91
|
2.00
|
1.98
|
2.00
|
171,230
|
|
|
10/11/2016
|
-0.02 / -1.04%
|
1.94
|
1.94
|
1.85
|
1.91
|
1.88
|
1.91
|
20,190
|
|
|
10/10/2016
|
+0.03 / +1.58%
|
1.93
|
1.93
|
1.90
|
1.93
|
1.91
|
1.93
|
120,120
|
|
|