|
Closing price on 4/18/2023
|
|
| Open |
7.42 |
| High |
7.74 |
| Low |
7.42 |
| Volume |
14,800 |
| Split-adjusted Price |
7.72 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2023
|
+0.31 / +4.18%
|
7.42
|
7.74
|
7.42
|
7.72
|
7.66
|
7.72
|
14,800
|
|
|
4/17/2023
|
0.00 / 0.00%
|
7.40
|
7.65
|
7.40
|
7.41
|
7.41
|
7.41
|
9,600
|
|
|
4/14/2023
|
-0.33 / -4.26%
|
7.70
|
7.82
|
7.41
|
7.41
|
7.51
|
7.41
|
25,400
|
|
|
4/13/2023
|
+0.12 / +1.57%
|
7.62
|
7.74
|
7.55
|
7.74
|
7.69
|
7.74
|
12,800
|
|
|
4/12/2023
|
-0.34 / -4.27%
|
7.96
|
7.96
|
7.60
|
7.62
|
7.73
|
7.62
|
10,100
|
|
|
4/11/2023
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.53
|
7.96
|
7.76
|
7.96
|
8,900
|
|
|
4/10/2023
|
-0.03 / -0.37%
|
8.03
|
8.10
|
7.51
|
7.99
|
7.79
|
7.99
|
26,100
|
|
|
4/7/2023
|
-0.08 / -0.99%
|
8.22
|
8.22
|
8.02
|
8.02
|
8.05
|
8.02
|
1,500
|
|
|
4/6/2023
|
+0.24 / +3.05%
|
7.87
|
8.19
|
7.87
|
8.10
|
8.02
|
8.10
|
38,100
|
|
|
4/5/2023
|
+0.09 / +1.16%
|
7.77
|
8.00
|
7.75
|
7.86
|
7.95
|
7.86
|
29,300
|
|
|
4/4/2023
|
+0.07 / +0.91%
|
7.50
|
7.80
|
7.50
|
7.77
|
7.61
|
7.77
|
2,000
|
|
|
4/3/2023
|
0.00 / 0.00%
|
7.70
|
7.82
|
7.65
|
7.70
|
7.71
|
7.70
|
10,500
|
|
|
3/31/2023
|
+0.28 / +3.77%
|
7.47
|
7.74
|
7.45
|
7.70
|
7.49
|
7.70
|
1,900
|
|
|
3/30/2023
|
-0.25 / -3.26%
|
7.43
|
7.63
|
7.42
|
7.42
|
7.49
|
7.42
|
4,000
|
|
|
3/29/2023
|
-0.15 / -1.92%
|
7.54
|
7.67
|
7.51
|
7.67
|
7.53
|
7.67
|
3,400
|
|
|
3/28/2023
|
+0.31 / +4.13%
|
7.72
|
8.03
|
7.52
|
7.82
|
7.73
|
7.82
|
10,600
|
|
|
3/27/2023
|
-0.17 / -2.21%
|
7.64
|
7.64
|
7.40
|
7.51
|
7.52
|
7.51
|
7,400
|
|
|
3/24/2023
|
0.00 / 0.00%
|
7.36
|
7.68
|
7.36
|
7.68
|
7.52
|
7.68
|
3,500
|
|
|
3/23/2023
|
-0.01 / -0.13%
|
7.69
|
7.69
|
7.67
|
7.68
|
7.68
|
7.68
|
500
|
|
|
3/22/2023
|
+0.03 / +0.39%
|
7.28
|
7.69
|
7.28
|
7.69
|
7.63
|
7.69
|
2,800
|
|
|
3/21/2023
|
+0.27 / +3.65%
|
7.39
|
7.66
|
7.30
|
7.66
|
7.40
|
7.66
|
6,300
|
|
|
3/20/2023
|
-0.41 / -5.26%
|
7.80
|
7.80
|
7.35
|
7.39
|
7.45
|
7.39
|
4,300
|
|
|
3/17/2023
|
+0.28 / +3.72%
|
7.99
|
7.99
|
7.52
|
7.80
|
7.61
|
7.80
|
3,700
|
|
|
3/16/2023
|
-0.09 / -1.18%
|
7.62
|
7.80
|
7.52
|
7.52
|
7.73
|
7.52
|
4,300
|
|
|
3/15/2023
|
+0.49 / +6.88%
|
7.61
|
7.61
|
7.61
|
7.61
|
7.61
|
7.61
|
6,800
|
|
|
3/14/2023
|
-0.50 / -6.56%
|
7.30
|
7.62
|
7.12
|
7.12
|
7.28
|
7.12
|
10,100
|
|
|
3/13/2023
|
-0.42 / -5.22%
|
8.05
|
8.16
|
7.62
|
7.62
|
7.99
|
7.62
|
8,700
|
|
|
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
|
|
|