|
Closing price on 5/27/2015
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
217,510 |
| Split-adjusted Price |
3.70 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
217,510
|
|
|
5/26/2015
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.73
|
3.70
|
471,690
|
|
|
5/25/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
78,190
|
|
|
5/22/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.44
|
3.50
|
290,020
|
|
|
5/21/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
194,110
|
|
|
5/20/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
247,400
|
|
|
5/19/2015
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.30
|
3.50
|
72,450
|
|
|
5/18/2015
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.31
|
3.30
|
143,810
|
|
|
5/15/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.46
|
3.50
|
118,790
|
|
|
5/14/2015
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
327,420
|
|
|
5/13/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.58
|
3.70
|
111,320
|
|
|
5/12/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.66
|
3.70
|
178,200
|
|
|
5/11/2015
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.77
|
3.80
|
411,920
|
|
|
5/8/2015
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.58
|
3.60
|
149,090
|
|
|
5/7/2015
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.34
|
3.40
|
182,230
|
|
|
5/6/2015
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.29
|
3.20
|
58,960
|
|
|
5/5/2015
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.33
|
3.40
|
74,710
|
|
|
5/4/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.33
|
3.40
|
106,270
|
|
|
4/27/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
99,520
|
|
|
4/24/2015
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.43
|
3.50
|
142,260
|
|
|
4/23/2015
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
299,950
|
|
|
4/22/2015
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.52
|
3.50
|
299,640
|
|
|
4/21/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
155,090
|
|
|
4/20/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
42,850
|
|
|
4/17/2015
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
109,130
|
|
|
4/16/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
93,570
|
|
|
4/15/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
79,980
|
|
|
4/14/2015
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.77
|
3.70
|
100,430
|
|
|
4/13/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
78,190
|
|
|
4/10/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
262,930
|
|
|