|
Closing price on 6/24/2022
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
23,100 |
| Split-adjusted Price |
11.40 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
+0.20 / +1.79%
|
11.50
|
11.50
|
10.90
|
11.40
|
11.13
|
11.40
|
23,100
|
|
|
6/23/2022
|
+0.20 / +1.82%
|
11.10
|
11.20
|
10.85
|
11.20
|
10.94
|
11.20
|
21,900
|
|
|
6/22/2022
|
+0.30 / +2.80%
|
11.30
|
11.30
|
10.00
|
11.00
|
10.90
|
11.00
|
10,300
|
|
|
6/21/2022
|
-0.75 / -6.55%
|
12.20
|
12.20
|
10.65
|
10.70
|
10.92
|
10.70
|
36,200
|
|
|
6/20/2022
|
-0.85 / -6.91%
|
11.45
|
12.95
|
11.45
|
11.45
|
11.70
|
11.45
|
34,000
|
|
|
6/17/2022
|
-0.90 / -6.82%
|
12.40
|
13.75
|
12.30
|
12.30
|
12.59
|
12.30
|
21,000
|
|
|
6/16/2022
|
+0.15 / +1.15%
|
13.90
|
13.90
|
13.10
|
13.20
|
13.32
|
13.20
|
10,900
|
|
|
6/15/2022
|
-0.95 / -6.79%
|
13.50
|
14.90
|
13.05
|
13.05
|
13.16
|
13.05
|
68,800
|
|
|
6/14/2022
|
-0.55 / -3.78%
|
13.55
|
14.55
|
13.55
|
14.00
|
13.95
|
14.00
|
8,700
|
|
|
6/13/2022
|
-1.05 / -6.73%
|
14.55
|
14.90
|
14.55
|
14.55
|
14.57
|
14.55
|
57,700
|
|
|
6/10/2022
|
+0.15 / +0.97%
|
16.45
|
16.45
|
15.50
|
15.60
|
15.90
|
15.60
|
67,400
|
|
|
6/9/2022
|
+1.00 / +6.92%
|
15.45
|
15.45
|
14.95
|
15.45
|
15.44
|
15.45
|
24,000
|
|
|
6/8/2022
|
+0.90 / +6.64%
|
12.75
|
14.45
|
12.75
|
14.45
|
13.72
|
14.45
|
1,243,400
|
|
|
6/7/2022
|
-0.45 / -3.21%
|
13.95
|
14.00
|
13.05
|
13.55
|
13.36
|
13.55
|
47,400
|
|
|
6/6/2022
|
-1.00 / -6.67%
|
14.95
|
15.00
|
14.00
|
14.00
|
14.55
|
14.00
|
22,900
|
|
|
6/3/2022
|
-0.55 / -3.54%
|
15.05
|
15.40
|
14.50
|
15.00
|
14.74
|
15.00
|
51,800
|
|
|
6/2/2022
|
+0.30 / +1.97%
|
15.75
|
15.75
|
15.20
|
15.55
|
15.49
|
15.55
|
14,800
|
|
|
6/1/2022
|
-0.65 / -4.09%
|
15.90
|
15.90
|
14.80
|
15.25
|
15.17
|
15.25
|
56,900
|
|
|
5/31/2022
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.55
|
15.90
|
15.96
|
15.90
|
50,100
|
|
|
5/30/2022
|
+0.10 / +0.63%
|
16.00
|
16.50
|
15.90
|
16.10
|
16.08
|
16.10
|
27,000
|
|
|
5/27/2022
|
-0.50 / -3.03%
|
16.40
|
16.60
|
15.35
|
16.00
|
15.97
|
16.00
|
35,100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.56
|
16.50
|
53,500
|
|
|
5/25/2022
|
+0.50 / +3.13%
|
16.50
|
16.80
|
16.05
|
16.50
|
16.37
|
16.50
|
46,100
|
|
|
5/24/2022
|
-0.30 / -1.84%
|
16.80
|
16.80
|
15.70
|
16.00
|
16.03
|
16.00
|
7,500
|
|
|
5/23/2022
|
-0.25 / -1.51%
|
16.20
|
17.20
|
16.00
|
16.30
|
16.76
|
16.30
|
42,300
|
|
|
5/20/2022
|
+1.05 / +6.77%
|
15.60
|
16.55
|
15.60
|
16.55
|
16.46
|
16.55
|
86,300
|
|
|
5/19/2022
|
-0.60 / -3.73%
|
15.10
|
16.00
|
15.10
|
15.50
|
15.53
|
15.50
|
20,300
|
|
|
5/18/2022
|
-0.10 / -0.62%
|
17.05
|
17.05
|
16.10
|
16.10
|
16.41
|
16.10
|
26,100
|
|
|
5/17/2022
|
+1.05 / +6.93%
|
14.30
|
16.20
|
14.30
|
16.20
|
15.83
|
16.20
|
30,500
|
|
|
5/16/2022
|
-1.10 / -6.77%
|
16.25
|
17.00
|
15.15
|
15.15
|
16.09
|
15.15
|
41,100
|
|
|