|
|
Closing price on 8/17/2017
|
|
| Open |
3.21 |
| High |
3.67 |
| Low |
3.21 |
| Volume |
1,073,330 |
| Split-adjusted Price |
3.52 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
+0.08 / +2.33%
|
3.21
|
3.67
|
3.21
|
3.52
|
3.44
|
3.52
|
1,073,330
|
|
|
8/16/2017
|
-0.25 / -6.78%
|
3.69
|
3.69
|
3.44
|
3.44
|
3.53
|
3.44
|
812,620
|
|
|
8/15/2017
|
-0.10 / -2.64%
|
3.78
|
3.80
|
3.66
|
3.69
|
3.71
|
3.69
|
644,130
|
|
|
8/14/2017
|
+0.03 / +0.80%
|
3.76
|
3.86
|
3.72
|
3.79
|
3.79
|
3.79
|
492,120
|
|
|
8/11/2017
|
+0.02 / +0.53%
|
3.74
|
3.89
|
3.70
|
3.76
|
3.76
|
3.76
|
600,200
|
|
|
8/10/2017
|
-0.11 / -2.86%
|
3.67
|
3.90
|
3.67
|
3.74
|
3.78
|
3.74
|
812,260
|
|
|
8/9/2017
|
-0.20 / -4.94%
|
4.20
|
4.30
|
3.78
|
3.85
|
3.97
|
3.85
|
1,020,750
|
|
|
8/8/2017
|
+0.26 / +6.86%
|
3.80
|
4.05
|
3.80
|
4.05
|
3.97
|
4.05
|
1,281,680
|
|
|
8/7/2017
|
+0.24 / +6.76%
|
3.61
|
3.79
|
3.47
|
3.79
|
3.63
|
3.79
|
1,483,320
|
|
|
8/4/2017
|
+0.05 / +1.43%
|
3.50
|
3.63
|
3.50
|
3.55
|
3.54
|
3.55
|
1,005,000
|
|
|
8/3/2017
|
-0.07 / -1.96%
|
3.33
|
3.80
|
3.33
|
3.50
|
3.50
|
3.50
|
3,040,340
|
|
|
8/2/2017
|
-0.26 / -6.79%
|
3.57
|
3.57
|
3.57
|
3.57
|
3.57
|
3.57
|
661,020
|
|
|
8/1/2017
|
-0.28 / -6.81%
|
3.83
|
3.83
|
3.83
|
3.83
|
3.83
|
3.83
|
886,610
|
|
|
7/31/2017
|
-0.28 / -6.38%
|
4.32
|
4.37
|
4.09
|
4.11
|
4.15
|
4.11
|
1,365,980
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|