|
Closing price on 2/7/2017
|
|
| Open |
1.93 |
| High |
2.00 |
| Low |
1.90 |
| Volume |
608,790 |
| Split-adjusted Price |
1.99 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
-0.01 / -0.50%
|
1.93
|
2.00
|
1.90
|
1.99
|
1.94
|
1.99
|
608,790
|
|
|
2/6/2017
|
+0.07 / +3.63%
|
1.90
|
2.00
|
1.86
|
2.00
|
1.93
|
2.00
|
156,700
|
|
|
2/3/2017
|
-0.07 / -3.50%
|
1.90
|
1.98
|
1.88
|
1.93
|
1.92
|
1.93
|
227,600
|
|
|
2/2/2017
|
-0.03 / -1.48%
|
2.04
|
2.04
|
1.99
|
2.00
|
2.01
|
2.00
|
107,350
|
|
|
1/25/2017
|
0.00 / 0.00%
|
2.03
|
2.05
|
1.96
|
2.03
|
1.98
|
2.03
|
229,230
|
|
|
1/24/2017
|
+0.03 / +1.50%
|
2.14
|
2.14
|
1.96
|
2.03
|
2.07
|
2.03
|
1,133,880
|
|
|
1/23/2017
|
+0.13 / +6.95%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
70,360
|
|
|
1/20/2017
|
+0.12 / +6.86%
|
1.87
|
1.87
|
1.87
|
1.87
|
1.87
|
1.87
|
44,030
|
|
|
1/19/2017
|
+0.11 / +6.71%
|
1.69
|
1.75
|
1.69
|
1.75
|
1.73
|
1.75
|
121,320
|
|
|
1/18/2017
|
0.00 / 0.00%
|
1.64
|
1.65
|
1.60
|
1.64
|
1.62
|
1.64
|
42,520
|
|
|
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
|
|
|