|
Closing price on 5/17/2018
|
|
| Open |
4.63 |
| High |
4.63 |
| Low |
4.40 |
| Volume |
3,620 |
| Split-adjusted Price |
4.55 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
0.00 / 0.00%
|
4.63
|
4.63
|
4.40
|
4.55
|
4.42
|
4.55
|
3,620
|
|
|
5/16/2018
|
-0.09 / -1.94%
|
4.43
|
4.70
|
4.43
|
4.55
|
4.59
|
4.55
|
10,450
|
|
|
5/15/2018
|
+0.09 / +1.98%
|
4.70
|
4.78
|
4.26
|
4.64
|
4.50
|
4.64
|
38,450
|
|
|
5/14/2018
|
+0.10 / +2.25%
|
4.60
|
4.74
|
4.50
|
4.55
|
4.54
|
4.55
|
40,730
|
|
|
5/11/2018
|
+0.15 / +3.49%
|
4.30
|
4.45
|
4.30
|
4.45
|
4.32
|
4.45
|
6,950
|
|
|
5/10/2018
|
0.00 / 0.00%
|
4.46
|
4.50
|
4.30
|
4.30
|
4.33
|
4.30
|
13,630
|
|
|
5/9/2018
|
-0.20 / -4.44%
|
4.59
|
4.59
|
4.30
|
4.30
|
4.32
|
4.30
|
23,370
|
|
|
5/8/2018
|
+0.20 / +4.65%
|
4.51
|
4.54
|
4.30
|
4.50
|
4.38
|
4.50
|
4,790
|
|
|
5/7/2018
|
+0.03 / +0.70%
|
4.19
|
4.56
|
4.16
|
4.30
|
4.36
|
4.30
|
18,560
|
|
|
5/4/2018
|
+0.16 / +3.89%
|
4.28
|
4.28
|
4.25
|
4.27
|
4.27
|
4.27
|
9,300
|
|
|
5/3/2018
|
+0.04 / +0.98%
|
4.35
|
4.35
|
4.07
|
4.11
|
4.09
|
4.11
|
9,050
|
|
|
5/2/2018
|
-0.16 / -3.78%
|
4.51
|
4.51
|
3.94
|
4.07
|
4.11
|
4.07
|
20,660
|
|
|
4/27/2018
|
-0.31 / -6.83%
|
4.50
|
4.50
|
4.23
|
4.23
|
4.27
|
4.23
|
130,730
|
|
|
4/26/2018
|
+0.20 / +4.61%
|
4.44
|
4.64
|
4.05
|
4.54
|
4.47
|
4.54
|
13,650
|
|
|
4/24/2018
|
-0.32 / -6.87%
|
4.50
|
4.90
|
4.34
|
4.34
|
4.38
|
4.34
|
30,360
|
|
|
4/23/2018
|
-0.33 / -6.61%
|
4.91
|
4.91
|
4.66
|
4.66
|
4.87
|
4.66
|
40,260
|
|
|
4/20/2018
|
+0.13 / +2.67%
|
5.10
|
5.10
|
4.70
|
4.99
|
4.72
|
4.99
|
4,240
|
|
|
4/19/2018
|
+0.15 / +3.18%
|
4.39
|
4.96
|
4.39
|
4.86
|
4.86
|
4.86
|
31,050
|
|
|
4/18/2018
|
-0.19 / -3.88%
|
4.61
|
4.89
|
4.56
|
4.71
|
4.76
|
4.71
|
50,630
|
|
|
4/17/2018
|
-0.05 / -1.01%
|
5.00
|
5.00
|
4.82
|
4.90
|
4.86
|
4.90
|
22,030
|
|
|
4/16/2018
|
-0.15 / -2.94%
|
5.20
|
5.20
|
4.81
|
4.95
|
4.90
|
4.95
|
19,800
|
|
|
4/13/2018
|
+0.10 / +2.00%
|
5.00
|
5.25
|
4.99
|
5.10
|
5.00
|
5.10
|
41,590
|
|
|
4/12/2018
|
0.00 / 0.00%
|
5.00
|
5.29
|
5.00
|
5.00
|
5.02
|
5.00
|
35,870
|
|
|
4/11/2018
|
+0.22 / +4.60%
|
5.11
|
5.11
|
4.82
|
5.00
|
5.01
|
5.00
|
59,830
|
|
|
4/10/2018
|
-0.34 / -6.64%
|
5.47
|
5.47
|
4.78
|
4.78
|
5.39
|
4.78
|
205,040
|
|
|
4/9/2018
|
+0.33 / +6.89%
|
4.79
|
5.12
|
4.79
|
5.12
|
5.12
|
5.12
|
128,780
|
|
|
4/6/2018
|
+0.31 / +6.92%
|
4.48
|
4.79
|
4.48
|
4.79
|
4.72
|
4.79
|
82,640
|
|
|
4/5/2018
|
-0.24 / -5.08%
|
4.45
|
5.00
|
4.40
|
4.48
|
4.68
|
4.48
|
190,650
|
|
|
4/4/2018
|
-0.35 / -6.90%
|
4.72
|
5.07
|
4.72
|
4.72
|
4.73
|
4.72
|
137,410
|
|
|
4/3/2018
|
-0.38 / -6.97%
|
5.07
|
5.10
|
5.07
|
5.07
|
5.08
|
5.07
|
259,580
|
|
|