|
|
Closing price on 7/28/2017
|
|
| Open |
4.53 |
| High |
4.53 |
| Low |
4.32 |
| Volume |
908,680 |
| Split-adjusted Price |
4.39 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
-0.09 / -2.01%
|
4.53
|
4.53
|
4.32
|
4.39
|
4.39
|
4.39
|
908,680
|
|
|
7/27/2017
|
-0.10 / -2.18%
|
4.58
|
4.59
|
4.48
|
4.48
|
4.52
|
4.48
|
748,870
|
|
|
7/26/2017
|
+0.06 / +1.33%
|
4.52
|
4.59
|
4.40
|
4.58
|
4.54
|
4.58
|
1,038,730
|
|
|
7/25/2017
|
+0.06 / +1.35%
|
4.55
|
4.58
|
4.50
|
4.52
|
4.55
|
4.52
|
1,329,750
|
|
|
7/24/2017
|
+0.12 / +2.76%
|
4.34
|
4.63
|
4.33
|
4.46
|
4.49
|
4.46
|
1,614,190
|
|
|
7/21/2017
|
-0.11 / -2.47%
|
4.43
|
4.70
|
4.20
|
4.34
|
4.49
|
4.34
|
855,980
|
|
|
7/20/2017
|
-0.22 / -4.71%
|
4.66
|
4.69
|
4.40
|
4.45
|
4.48
|
4.45
|
727,470
|
|
|
7/19/2017
|
+0.29 / +6.62%
|
4.49
|
4.68
|
4.48
|
4.67
|
4.64
|
4.67
|
2,030,350
|
|
|
7/18/2017
|
+0.28 / +6.83%
|
4.10
|
4.38
|
4.06
|
4.38
|
4.28
|
4.38
|
1,720,630
|
|
|
7/17/2017
|
0.00 / 0.00%
|
4.10
|
4.17
|
4.07
|
4.10
|
4.09
|
4.10
|
679,200
|
|
|
7/14/2017
|
-0.08 / -1.91%
|
4.10
|
4.17
|
4.07
|
4.10
|
4.11
|
4.10
|
786,500
|
|
|
7/13/2017
|
-0.02 / -0.48%
|
4.23
|
4.23
|
4.11
|
4.18
|
4.15
|
4.18
|
680,760
|
|
|
7/12/2017
|
0.00 / 0.00%
|
4.05
|
4.25
|
4.05
|
4.20
|
4.13
|
4.20
|
656,700
|
|
|
7/11/2017
|
+0.25 / +6.33%
|
4.14
|
4.22
|
3.95
|
4.20
|
4.13
|
4.20
|
1,389,100
|
|
|
7/10/2017
|
-0.25 / -5.95%
|
4.20
|
4.29
|
3.95
|
3.95
|
4.07
|
3.95
|
695,540
|
|
|
7/7/2017
|
-0.18 / -4.11%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
4.20
|
812,300
|
|
|
7/6/2017
|
0.00 / 0.00%
|
4.39
|
4.48
|
4.32
|
4.38
|
4.38
|
4.38
|
608,720
|
|
|
7/5/2017
|
+0.23 / +5.54%
|
4.20
|
4.40
|
4.15
|
4.38
|
4.32
|
4.38
|
1,719,080
|
|
|
7/4/2017
|
+0.04 / +0.97%
|
4.20
|
4.23
|
4.01
|
4.15
|
4.14
|
4.15
|
746,610
|
|
|
7/3/2017
|
+0.12 / +3.01%
|
4.00
|
4.23
|
3.90
|
4.11
|
4.01
|
4.11
|
885,520
|
|
|
6/30/2017
|
-0.03 / -0.75%
|
3.98
|
4.03
|
3.96
|
3.99
|
3.98
|
3.99
|
411,350
|
|
|
6/29/2017
|
+0.03 / +0.75%
|
3.99
|
4.15
|
3.96
|
4.02
|
4.02
|
4.02
|
926,450
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|