|
Closing price on 6/8/2021
|
|
| Open |
8.66 |
| High |
9.24 |
| Low |
8.64 |
| Volume |
70,000 |
| Split-adjusted Price |
9.10 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
+0.44 / +5.08%
|
8.66
|
9.24
|
8.64
|
9.10
|
9.00
|
9.10
|
70,000
|
|
|
6/7/2021
|
-0.34 / -3.78%
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
6,000
|
|
|
6/4/2021
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.52
|
9.00
|
8.93
|
9.00
|
8,400
|
|
|
6/3/2021
|
+0.40 / +4.71%
|
8.12
|
9.00
|
8.12
|
8.90
|
8.51
|
8.90
|
26,900
|
|
|
6/2/2021
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.33
|
8.50
|
8.57
|
8.50
|
3,500
|
|
|
6/1/2021
|
-0.02 / -0.22%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2,400
|
|
|
5/31/2021
|
-0.01 / -0.11%
|
8.92
|
8.92
|
8.52
|
8.92
|
8.89
|
8.92
|
9,000
|
|
|
5/28/2021
|
-0.07 / -0.78%
|
8.42
|
8.98
|
8.42
|
8.93
|
8.49
|
8.93
|
5,300
|
|
|
5/27/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
5/26/2021
|
+0.02 / +0.22%
|
8.88
|
9.00
|
8.55
|
9.00
|
8.89
|
9.00
|
5,400
|
|
|
5/25/2021
|
-0.12 / -1.32%
|
8.90
|
8.99
|
8.90
|
8.98
|
8.97
|
8.98
|
2,900
|
|
|
5/24/2021
|
+0.49 / +5.69%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
9.10
|
7,700
|
|
|
5/21/2021
|
-0.59 / -6.41%
|
9.00
|
9.20
|
8.60
|
8.61
|
8.67
|
8.61
|
49,000
|
|
|
5/20/2021
|
0.00 / 0.00%
|
9.25
|
9.25
|
8.60
|
9.20
|
8.64
|
9.20
|
50,100
|
|
|
5/19/2021
|
+0.30 / +3.37%
|
9.20
|
9.20
|
8.89
|
9.20
|
9.11
|
9.20
|
19,000
|
|
|
5/18/2021
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
8.90
|
1,600
|
|
|
5/17/2021
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.19
|
9.10
|
28,400
|
|
|
5/14/2021
|
0.00 / 0.00%
|
8.71
|
9.20
|
8.71
|
9.10
|
9.10
|
9.10
|
14,200
|
|
|
5/13/2021
|
-0.20 / -2.15%
|
8.70
|
9.24
|
8.70
|
9.10
|
8.90
|
9.10
|
14,000
|
|
|
5/12/2021
|
+0.50 / +5.68%
|
8.80
|
9.30
|
8.79
|
9.30
|
8.97
|
9.30
|
43,500
|
|
|
5/11/2021
|
-0.09 / -1.01%
|
8.85
|
8.85
|
8.80
|
8.80
|
8.80
|
8.80
|
11,000
|
|
|
5/10/2021
|
+0.38 / +4.47%
|
8.28
|
8.89
|
7.92
|
8.89
|
8.51
|
8.89
|
19,000
|
|
|
5/7/2021
|
-0.49 / -5.44%
|
8.50
|
9.00
|
8.37
|
8.51
|
8.53
|
8.51
|
23,300
|
|
|
5/6/2021
|
-0.07 / -0.77%
|
8.63
|
9.00
|
8.63
|
9.00
|
8.83
|
9.00
|
5,900
|
|
|
5/5/2021
|
-0.03 / -0.33%
|
8.55
|
9.07
|
8.55
|
9.07
|
9.07
|
9.07
|
4,400
|
|
|
5/4/2021
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.75
|
9.10
|
22,000
|
|
|
4/29/2021
|
0.00 / 0.00%
|
8.72
|
9.10
|
8.71
|
9.10
|
8.97
|
9.10
|
15,000
|
|
|
4/28/2021
|
0.00 / 0.00%
|
8.79
|
9.10
|
8.79
|
9.10
|
9.10
|
9.10
|
10,100
|
|
|
4/27/2021
|
-0.08 / -0.87%
|
8.62
|
9.10
|
8.62
|
9.10
|
8.86
|
9.10
|
4,529,600
|
|
|
4/26/2021
|
0.00 / 0.00%
|
8.80
|
9.18
|
8.54
|
9.18
|
8.78
|
9.18
|
33,400
|
|
|