Closing price on 7/18/2025
|
|
Open |
8.25 |
High |
8.25 |
Low |
8.10 |
Volume |
300 |
Split-adjusted Price |
8.10 |
|
|
NVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2025
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.10
|
8.10
|
8.20
|
8.10
|
300
|
|
7/17/2025
|
+0.16 / +2.02%
|
7.98
|
8.20
|
7.95
|
8.10
|
8.10
|
8.10
|
11,500
|
|
7/16/2025
|
-0.30 / -3.64%
|
7.94
|
7.94
|
7.94
|
7.94
|
7.94
|
7.94
|
0
|
|
7/15/2025
|
+0.04 / +0.49%
|
8.30
|
8.30
|
8.02
|
8.24
|
8.20
|
8.24
|
2,900
|
|
7/14/2025
|
+0.02 / +0.24%
|
7.92
|
8.20
|
7.92
|
8.20
|
8.18
|
8.20
|
1,300
|
|
7/11/2025
|
+0.01 / +0.12%
|
7.81
|
8.18
|
7.81
|
8.18
|
8.05
|
8.18
|
3,200
|
|
7/10/2025
|
-0.01 / -0.12%
|
8.18
|
8.20
|
8.00
|
8.17
|
8.14
|
8.17
|
1,200
|
|
7/9/2025
|
-0.01 / -0.12%
|
7.80
|
8.18
|
7.80
|
8.18
|
7.93
|
8.18
|
2,200
|
|
7/8/2025
|
+0.38 / +4.87%
|
7.82
|
8.19
|
7.65
|
8.19
|
7.77
|
8.19
|
1,600
|
|
7/7/2025
|
+0.01 / +0.13%
|
8.00
|
8.00
|
7.81
|
7.81
|
7.82
|
7.81
|
16,400
|
|
7/4/2025
|
-0.45 / -5.45%
|
7.99
|
7.99
|
7.80
|
7.80
|
7.88
|
7.80
|
1,300
|
|
7/3/2025
|
0.00 / 0.00%
|
8.37
|
8.37
|
7.95
|
8.25
|
8.21
|
8.25
|
1,700
|
|
7/2/2025
|
+0.16 / +1.98%
|
8.10
|
8.29
|
8.10
|
8.25
|
8.23
|
8.25
|
1,700
|
|
7/1/2025
|
+0.10 / +1.25%
|
7.99
|
8.09
|
7.99
|
8.09
|
8.03
|
8.09
|
2,300
|
|
6/30/2025
|
-0.01 / -0.13%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
100
|
|
6/27/2025
|
+0.19 / +2.43%
|
7.88
|
8.00
|
7.88
|
8.00
|
7.97
|
8.00
|
900
|
|
6/26/2025
|
0.00 / 0.00%
|
7.81
|
7.81
|
7.55
|
7.81
|
7.78
|
7.81
|
2,500
|
|
6/25/2025
|
-0.19 / -2.38%
|
7.65
|
8.10
|
7.65
|
7.81
|
8.08
|
7.81
|
5,500
|
|
6/24/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/23/2025
|
0.00 / 0.00%
|
7.98
|
8.00
|
7.98
|
8.00
|
8.00
|
8.00
|
11,600
|
|
6/20/2025
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.99
|
8.00
|
8.00
|
8.00
|
2,500
|
|
6/19/2025
|
-0.10 / -1.24%
|
8.00
|
8.00
|
7.98
|
7.99
|
8.00
|
7.99
|
2,800
|
|
6/18/2025
|
+0.30 / +3.85%
|
7.85
|
8.09
|
7.65
|
8.09
|
7.68
|
8.09
|
12,200
|
|
6/17/2025
|
+0.01 / +0.13%
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
100
|
|
6/16/2025
|
-0.51 / -6.15%
|
7.78
|
7.78
|
7.78
|
7.78
|
7.78
|
7.78
|
100
|
|
6/13/2025
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
0
|
|
6/12/2025
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
0
|
|
6/11/2025
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
0
|
|
6/10/2025
|
-0.01 / -0.12%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
100
|
|
6/9/2025
|
-0.04 / -0.48%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
|