|
Closing price on 5/25/2017
|
|
| Open |
4.65 |
| High |
4.65 |
| Low |
4.65 |
| Volume |
52,930 |
| Split-adjusted Price |
4.65 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
+0.30 / +6.90%
|
4.65
|
4.65
|
4.65
|
4.65
|
4.65
|
4.65
|
52,930
|
|
|
5/24/2017
|
+0.28 / +6.88%
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
199,300
|
|
|
5/23/2017
|
+0.26 / +6.82%
|
4.07
|
4.07
|
4.07
|
4.07
|
4.07
|
4.07
|
274,710
|
|
|
5/22/2017
|
+0.24 / +6.72%
|
3.81
|
3.81
|
3.81
|
3.81
|
3.81
|
3.81
|
198,710
|
|
|
5/19/2017
|
+0.23 / +6.89%
|
3.57
|
3.57
|
3.57
|
3.57
|
3.57
|
3.57
|
164,280
|
|
|
5/18/2017
|
+0.21 / +6.71%
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
269,200
|
|
|
5/17/2017
|
+0.20 / +6.83%
|
2.99
|
3.13
|
2.95
|
3.13
|
3.11
|
3.13
|
2,020,820
|
|
|
5/16/2017
|
+0.19 / +6.93%
|
2.93
|
2.93
|
2.72
|
2.93
|
2.92
|
2.93
|
3,979,290
|
|
|
5/15/2017
|
+0.17 / +6.61%
|
2.74
|
2.74
|
2.74
|
2.74
|
2.74
|
2.74
|
114,200
|
|
|
5/12/2017
|
+0.16 / +6.64%
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
666,180
|
|
|
5/11/2017
|
+0.15 / +6.64%
|
2.27
|
2.41
|
2.26
|
2.41
|
2.38
|
2.41
|
699,150
|
|
|
5/10/2017
|
-0.11 / -4.64%
|
2.52
|
2.52
|
2.26
|
2.26
|
2.40
|
2.26
|
1,233,050
|
|
|
5/9/2017
|
+0.15 / +6.76%
|
2.37
|
2.37
|
2.36
|
2.37
|
2.37
|
2.37
|
532,720
|
|
|
5/8/2017
|
+0.14 / +6.73%
|
2.18
|
2.22
|
2.15
|
2.22
|
2.22
|
2.22
|
589,970
|
|
|
5/5/2017
|
-0.04 / -1.89%
|
2.12
|
2.15
|
2.08
|
2.08
|
2.10
|
2.08
|
160,300
|
|
|
5/4/2017
|
+0.06 / +2.91%
|
2.10
|
2.18
|
2.10
|
2.12
|
2.13
|
2.12
|
395,560
|
|
|
5/3/2017
|
+0.13 / +6.74%
|
1.97
|
2.06
|
1.97
|
2.06
|
2.05
|
2.06
|
481,860
|
|
|
4/28/2017
|
+0.01 / +0.52%
|
1.91
|
1.98
|
1.91
|
1.93
|
1.93
|
1.93
|
77,700
|
|
|
4/27/2017
|
0.00 / 0.00%
|
1.92
|
1.93
|
1.91
|
1.92
|
1.92
|
1.92
|
137,660
|
|
|
4/26/2017
|
+0.01 / +0.52%
|
1.94
|
1.96
|
1.90
|
1.92
|
1.92
|
1.92
|
110,510
|
|
|
4/25/2017
|
0.00 / 0.00%
|
1.94
|
1.96
|
1.91
|
1.91
|
1.92
|
1.91
|
32,720
|
|
|
4/24/2017
|
-0.03 / -1.55%
|
1.95
|
1.99
|
1.89
|
1.91
|
1.91
|
1.91
|
58,540
|
|
|
4/21/2017
|
0.00 / 0.00%
|
1.95
|
1.95
|
1.93
|
1.94
|
1.94
|
1.94
|
9,880
|
|
|
4/20/2017
|
+0.01 / +0.52%
|
1.91
|
1.94
|
1.91
|
1.94
|
1.91
|
1.94
|
81,500
|
|
|
4/19/2017
|
-0.01 / -0.52%
|
1.90
|
1.93
|
1.90
|
1.93
|
1.91
|
1.93
|
176,110
|
|
|
4/18/2017
|
0.00 / 0.00%
|
1.91
|
1.94
|
1.88
|
1.94
|
1.90
|
1.94
|
399,160
|
|
|
4/17/2017
|
-0.05 / -2.51%
|
1.98
|
1.99
|
1.92
|
1.94
|
1.94
|
1.94
|
225,210
|
|
|
4/14/2017
|
0.00 / 0.00%
|
1.95
|
1.99
|
1.93
|
1.99
|
1.98
|
1.99
|
116,860
|
|
|
4/13/2017
|
-0.04 / -1.97%
|
2.01
|
2.03
|
1.96
|
1.99
|
1.99
|
1.99
|
42,120
|
|
|
4/12/2017
|
-0.02 / -0.98%
|
2.00
|
2.05
|
1.95
|
2.03
|
1.99
|
2.03
|
88,550
|
|
|