|
Closing price on 3/10/2023
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
37,800 |
| Split-adjusted Price |
8.04 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2023
|
+0.23 / +2.94%
|
8.30
|
8.30
|
8.00
|
8.04
|
8.12
|
8.04
|
37,800
|
|
|
3/9/2023
|
+0.51 / +6.99%
|
7.69
|
7.81
|
7.68
|
7.81
|
7.76
|
7.81
|
13,200
|
|
|
3/8/2023
|
+0.03 / +0.41%
|
7.57
|
7.57
|
6.81
|
7.30
|
7.31
|
7.30
|
4,900
|
|
|
3/7/2023
|
0.00 / 0.00%
|
7.55
|
7.55
|
7.27
|
7.27
|
7.41
|
7.27
|
200
|
|
|
3/6/2023
|
0.00 / 0.00%
|
7.30
|
7.67
|
7.27
|
7.27
|
7.42
|
7.27
|
5,500
|
|
|
3/3/2023
|
-0.33 / -4.34%
|
7.58
|
7.59
|
7.25
|
7.27
|
7.36
|
7.27
|
3,300
|
|
|
3/2/2023
|
+0.22 / +2.98%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
100
|
|
|
3/1/2023
|
+0.28 / +3.94%
|
7.42
|
7.42
|
7.36
|
7.38
|
7.38
|
7.38
|
500
|
|
|
2/28/2023
|
-0.35 / -4.70%
|
7.43
|
7.44
|
7.00
|
7.10
|
7.30
|
7.10
|
1,600
|
|
|
2/27/2023
|
+0.04 / +0.54%
|
6.95
|
7.59
|
6.95
|
7.45
|
7.41
|
7.45
|
800
|
|
|
2/24/2023
|
-0.19 / -2.50%
|
7.88
|
7.88
|
7.41
|
7.41
|
7.53
|
7.41
|
2,000
|
|
|
2/23/2023
|
-0.02 / -0.26%
|
7.62
|
7.62
|
7.55
|
7.60
|
7.60
|
7.60
|
6,700
|
|
|
2/22/2023
|
-0.18 / -2.31%
|
7.79
|
7.94
|
7.60
|
7.62
|
7.62
|
7.62
|
5,900
|
|
|
2/21/2023
|
0.00 / 0.00%
|
7.80
|
8.03
|
7.70
|
7.80
|
7.74
|
7.80
|
8,000
|
|
|
2/20/2023
|
+0.16 / +2.09%
|
7.64
|
7.80
|
7.63
|
7.80
|
7.67
|
7.80
|
18,900
|
|
|
2/17/2023
|
-0.04 / -0.52%
|
7.22
|
7.66
|
7.15
|
7.64
|
7.21
|
7.64
|
38,000
|
|
|
2/16/2023
|
-0.57 / -6.91%
|
7.68
|
7.68
|
7.68
|
7.68
|
7.68
|
7.68
|
8,800
|
|
|
2/15/2023
|
+0.25 / +3.13%
|
8.35
|
8.35
|
7.45
|
8.25
|
7.91
|
8.25
|
1,500
|
|
|
2/14/2023
|
-0.17 / -2.08%
|
8.14
|
8.14
|
7.61
|
8.00
|
7.97
|
8.00
|
1,000
|
|
|
2/13/2023
|
-0.01 / -0.12%
|
8.18
|
8.18
|
8.17
|
8.17
|
8.18
|
8.17
|
3,400
|
|
|
2/10/2023
|
-0.30 / -3.54%
|
8.30
|
8.30
|
7.91
|
8.18
|
7.96
|
8.18
|
5,200
|
|
|
2/9/2023
|
-0.11 / -1.28%
|
8.59
|
8.59
|
8.11
|
8.48
|
8.52
|
8.48
|
2,100
|
|
|
2/8/2023
|
+0.12 / +1.42%
|
8.02
|
8.59
|
8.01
|
8.59
|
8.24
|
8.59
|
2,500
|
|
|
2/7/2023
|
-0.02 / -0.24%
|
8.12
|
8.47
|
7.90
|
8.47
|
8.12
|
8.47
|
7,600
|
|
|
2/6/2023
|
+0.35 / +4.30%
|
8.59
|
8.59
|
8.14
|
8.49
|
8.39
|
8.49
|
11,300
|
|
|
2/3/2023
|
-0.45 / -5.24%
|
8.05
|
8.70
|
8.05
|
8.14
|
8.14
|
8.14
|
5,100
|
|
|
2/2/2023
|
+0.29 / +3.49%
|
8.00
|
8.59
|
8.00
|
8.59
|
8.13
|
8.59
|
2,000
|
|
|
2/1/2023
|
+0.05 / +0.61%
|
8.26
|
8.80
|
8.25
|
8.30
|
8.49
|
8.30
|
36,700
|
|
|
1/31/2023
|
0.00 / 0.00%
|
8.10
|
8.25
|
8.05
|
8.25
|
8.14
|
8.25
|
3,900
|
|
|
1/30/2023
|
-0.04 / -0.48%
|
8.26
|
8.26
|
8.02
|
8.25
|
8.14
|
8.25
|
15,700
|
|
|