|
Closing price on 11/20/2017
|
|
| Open |
2.90 |
| High |
2.99 |
| Low |
2.87 |
| Volume |
30,480 |
| Split-adjusted Price |
2.92 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2017
|
+0.08 / +2.82%
|
2.90
|
2.99
|
2.87
|
2.92
|
2.92
|
2.92
|
30,480
|
|
|
11/17/2017
|
0.00 / 0.00%
|
2.85
|
2.94
|
2.83
|
2.84
|
2.87
|
2.84
|
102,420
|
|
|
11/16/2017
|
-0.04 / -1.39%
|
2.95
|
2.95
|
2.79
|
2.84
|
2.84
|
2.84
|
120,620
|
|
|
11/15/2017
|
-0.08 / -2.70%
|
2.90
|
2.96
|
2.87
|
2.88
|
2.92
|
2.88
|
81,840
|
|
|
11/14/2017
|
-0.04 / -1.33%
|
2.99
|
3.00
|
2.90
|
2.96
|
2.97
|
2.96
|
55,610
|
|
|
11/13/2017
|
-0.04 / -1.32%
|
3.05
|
3.05
|
3.00
|
3.00
|
3.02
|
3.00
|
68,630
|
|
|
11/10/2017
|
+0.19 / +6.67%
|
2.85
|
3.04
|
2.85
|
3.04
|
3.00
|
3.04
|
247,320
|
|
|
11/9/2017
|
0.00 / 0.00%
|
2.85
|
2.91
|
2.85
|
2.85
|
2.89
|
2.85
|
101,210
|
|
|
11/8/2017
|
+0.05 / +1.79%
|
2.90
|
2.90
|
2.79
|
2.85
|
2.81
|
2.85
|
86,140
|
|
|
11/7/2017
|
-0.10 / -3.45%
|
2.96
|
2.96
|
2.78
|
2.80
|
2.84
|
2.80
|
31,990
|
|
|
11/6/2017
|
+0.10 / +3.57%
|
2.68
|
2.92
|
2.68
|
2.90
|
2.75
|
2.90
|
32,000
|
|
|
11/3/2017
|
+0.01 / +0.36%
|
2.79
|
2.80
|
2.65
|
2.80
|
2.71
|
2.80
|
125,150
|
|
|
11/2/2017
|
-0.20 / -6.69%
|
2.81
|
2.89
|
2.79
|
2.79
|
2.80
|
2.79
|
198,350
|
|
|
11/1/2017
|
-0.01 / -0.33%
|
2.85
|
3.10
|
2.84
|
2.99
|
2.97
|
2.99
|
42,830
|
|
|
10/31/2017
|
-0.01 / -0.33%
|
3.05
|
3.09
|
2.80
|
3.00
|
2.96
|
3.00
|
156,070
|
|
|
10/30/2017
|
+0.19 / +6.74%
|
2.82
|
3.01
|
2.82
|
3.01
|
2.99
|
3.01
|
147,670
|
|
|
10/27/2017
|
-0.17 / -5.69%
|
2.92
|
2.95
|
2.79
|
2.82
|
2.82
|
2.82
|
334,730
|
|
|
10/26/2017
|
-0.04 / -1.32%
|
3.00
|
3.01
|
2.90
|
2.99
|
2.99
|
2.99
|
26,770
|
|
|
10/25/2017
|
0.00 / 0.00%
|
3.00
|
3.04
|
2.96
|
3.03
|
3.01
|
3.03
|
140,210
|
|
|
10/24/2017
|
+0.03 / +1.00%
|
3.00
|
3.03
|
3.00
|
3.03
|
3.01
|
3.03
|
264,840
|
|
|
10/23/2017
|
-0.08 / -2.60%
|
3.08
|
3.11
|
3.00
|
3.00
|
3.01
|
3.00
|
472,930
|
|
|
10/20/2017
|
+0.02 / +0.65%
|
3.10
|
3.11
|
3.05
|
3.08
|
3.08
|
3.08
|
384,140
|
|
|
10/19/2017
|
-0.06 / -1.92%
|
3.07
|
3.12
|
3.02
|
3.06
|
3.05
|
3.06
|
342,940
|
|
|
10/18/2017
|
-0.06 / -1.89%
|
3.12
|
3.13
|
3.05
|
3.12
|
3.10
|
3.12
|
478,530
|
|
|
10/17/2017
|
+0.10 / +3.25%
|
3.02
|
3.19
|
3.02
|
3.18
|
3.07
|
3.18
|
494,210
|
|
|
10/16/2017
|
-0.02 / -0.65%
|
3.19
|
3.19
|
3.08
|
3.08
|
3.12
|
3.08
|
376,440
|
|
|
10/13/2017
|
-0.05 / -1.59%
|
3.25
|
3.25
|
3.01
|
3.10
|
3.14
|
3.10
|
347,240
|
|
|
10/12/2017
|
+0.11 / +3.62%
|
3.02
|
3.18
|
2.98
|
3.15
|
3.03
|
3.15
|
570,350
|
|
|
10/11/2017
|
-0.09 / -2.88%
|
3.13
|
3.16
|
3.00
|
3.04
|
3.06
|
3.04
|
641,680
|
|
|
10/10/2017
|
-0.07 / -2.19%
|
3.20
|
3.22
|
3.13
|
3.13
|
3.16
|
3.13
|
343,370
|
|
|