|
|
Closing price on 6/28/2017
|
|
| Open |
3.91 |
| High |
4.04 |
| Low |
3.91 |
| Volume |
964,430 |
| Split-adjusted Price |
3.99 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2017
|
+0.04 / +1.01%
|
3.91
|
4.04
|
3.91
|
3.99
|
3.97
|
3.99
|
964,430
|
|
|
6/27/2017
|
-0.29 / -6.84%
|
4.20
|
4.35
|
3.95
|
3.95
|
4.11
|
3.95
|
1,079,850
|
|
|
6/26/2017
|
+0.26 / +6.53%
|
3.98
|
4.25
|
3.97
|
4.24
|
4.23
|
4.24
|
1,148,220
|
|
|
6/23/2017
|
-0.21 / -5.01%
|
3.97
|
4.20
|
3.90
|
3.98
|
3.98
|
3.98
|
1,834,150
|
|
|
6/22/2017
|
-0.31 / -6.89%
|
4.50
|
4.60
|
4.19
|
4.19
|
4.35
|
4.19
|
1,441,110
|
|
|
6/21/2017
|
+0.28 / +6.64%
|
4.22
|
4.51
|
4.16
|
4.50
|
4.45
|
4.50
|
1,533,170
|
|
|
6/20/2017
|
+0.27 / +6.84%
|
3.97
|
4.22
|
3.97
|
4.22
|
4.19
|
4.22
|
1,691,340
|
|
|
6/19/2017
|
+0.21 / +5.61%
|
4.00
|
4.00
|
3.88
|
3.95
|
3.94
|
3.95
|
1,634,670
|
|
|
6/16/2017
|
+0.11 / +3.03%
|
3.55
|
3.79
|
3.47
|
3.74
|
3.61
|
3.74
|
940,990
|
|
|
6/15/2017
|
+0.01 / +0.28%
|
3.43
|
3.85
|
3.43
|
3.63
|
3.69
|
3.63
|
731,940
|
|
|
6/14/2017
|
+0.22 / +6.47%
|
3.60
|
3.63
|
3.55
|
3.62
|
3.62
|
3.62
|
2,108,940
|
|
|
6/13/2017
|
+0.22 / +6.92%
|
3.17
|
3.40
|
2.96
|
3.40
|
3.08
|
3.40
|
2,052,130
|
|
|
6/12/2017
|
-0.21 / -6.19%
|
3.20
|
3.35
|
3.18
|
3.18
|
3.21
|
3.18
|
986,450
|
|
|
6/9/2017
|
-0.24 / -6.61%
|
3.50
|
3.58
|
3.38
|
3.39
|
3.42
|
3.39
|
1,983,650
|
|
|
6/8/2017
|
-0.07 / -1.89%
|
3.61
|
3.85
|
3.61
|
3.63
|
3.70
|
3.63
|
464,050
|
|
|
6/7/2017
|
-0.18 / -4.64%
|
3.65
|
3.76
|
3.61
|
3.70
|
3.66
|
3.70
|
2,430,800
|
|
|
6/6/2017
|
+0.17 / +4.58%
|
3.96
|
3.96
|
3.46
|
3.88
|
3.87
|
3.88
|
2,242,140
|
|
|
6/5/2017
|
+0.24 / +6.92%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
244,030
|
|
|
6/2/2017
|
-0.26 / -6.97%
|
3.47
|
3.98
|
3.47
|
3.47
|
3.58
|
3.47
|
5,108,730
|
|
|
6/1/2017
|
-0.28 / -6.98%
|
3.73
|
3.73
|
3.73
|
3.73
|
3.73
|
3.73
|
29,500
|
|
|
5/31/2017
|
-0.30 / -6.96%
|
4.01
|
4.01
|
4.01
|
4.01
|
4.01
|
4.01
|
86,820
|
|
|
5/30/2017
|
-0.32 / -6.91%
|
4.31
|
4.31
|
4.31
|
4.31
|
4.31
|
4.31
|
274,120
|
|
|
5/29/2017
|
-0.34 / -6.84%
|
5.31
|
5.31
|
4.63
|
4.63
|
5.07
|
4.63
|
4,540,530
|
|
|
5/26/2017
|
+0.32 / +6.88%
|
4.97
|
4.97
|
4.97
|
4.97
|
4.97
|
4.97
|
77,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|