|
Closing price on 8/19/2024
|
|
| Open |
8.25 |
| High |
8.59 |
| Low |
8.20 |
| Volume |
3,400 |
| Split-adjusted Price |
8.55 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
-0.03 / -0.35%
|
8.25
|
8.59
|
8.20
|
8.55
|
8.25
|
8.55
|
3,400
|
|
|
8/16/2024
|
+0.32 / +3.87%
|
7.80
|
8.58
|
7.70
|
8.58
|
7.98
|
8.58
|
3,300
|
|
|
8/15/2024
|
-0.04 / -0.48%
|
8.28
|
8.28
|
8.26
|
8.26
|
8.28
|
8.26
|
400
|
|
|
8/14/2024
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.90
|
8.30
|
7.93
|
8.30
|
1,600
|
|
|
8/13/2024
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.93
|
7.90
|
1,400
|
|
|
8/12/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
|
8/9/2024
|
-0.04 / -0.48%
|
7.83
|
8.32
|
7.83
|
8.30
|
8.01
|
8.30
|
2,500
|
|
|
8/8/2024
|
+0.21 / +2.58%
|
8.00
|
8.34
|
8.00
|
8.34
|
8.21
|
8.34
|
2,400
|
|
|
8/7/2024
|
+0.03 / +0.37%
|
7.80
|
8.13
|
7.60
|
8.13
|
7.63
|
8.13
|
9,300
|
|
|
8/6/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
7.92
|
8.10
|
13,400
|
|
|
8/5/2024
|
-0.48 / -5.59%
|
8.60
|
8.60
|
8.00
|
8.10
|
8.33
|
8.10
|
600
|
|
|
8/2/2024
|
+0.48 / +5.93%
|
7.73
|
8.59
|
7.54
|
8.58
|
7.61
|
8.58
|
8,500
|
|
|
8/1/2024
|
-0.30 / -3.57%
|
8.10
|
8.10
|
7.85
|
8.10
|
7.90
|
8.10
|
15,700
|
|
|
7/31/2024
|
-0.23 / -2.67%
|
8.51
|
8.99
|
8.06
|
8.40
|
8.45
|
8.40
|
1,400
|
|
|
7/30/2024
|
-0.47 / -5.16%
|
8.65
|
8.65
|
8.47
|
8.63
|
8.51
|
8.63
|
8,600
|
|
|
7/29/2024
|
+0.30 / +3.41%
|
9.20
|
9.29
|
9.06
|
9.10
|
9.19
|
9.10
|
2,300
|
|
|
7/26/2024
|
+0.15 / +1.73%
|
8.06
|
8.93
|
8.05
|
8.80
|
8.09
|
8.80
|
22,400
|
|
|
7/25/2024
|
-0.65 / -6.99%
|
9.20
|
9.20
|
8.65
|
8.65
|
8.71
|
8.65
|
39,000
|
|
|
7/24/2024
|
+0.32 / +3.56%
|
9.40
|
9.40
|
9.29
|
9.30
|
9.30
|
9.30
|
1,500
|
|
|
7/23/2024
|
-0.52 / -5.47%
|
9.25
|
9.68
|
8.98
|
8.98
|
9.30
|
8.98
|
5,400
|
|
|
7/22/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
8.93
|
9.50
|
9.14
|
9.50
|
16,100
|
|
|
7/19/2024
|
+0.24 / +2.56%
|
9.59
|
9.60
|
9.59
|
9.60
|
9.60
|
9.60
|
200
|
|
|
7/18/2024
|
-0.64 / -6.40%
|
9.60
|
9.60
|
9.30
|
9.36
|
9.38
|
9.36
|
29,500
|
|
|
7/17/2024
|
-0.40 / -3.85%
|
10.10
|
10.45
|
9.70
|
10.00
|
9.94
|
10.00
|
5,900
|
|
|
7/16/2024
|
-0.05 / -0.48%
|
9.75
|
10.60
|
9.75
|
10.40
|
10.24
|
10.40
|
5,100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
7/12/2024
|
-0.15 / -1.42%
|
10.50
|
10.50
|
10.45
|
10.45
|
10.48
|
10.45
|
200
|
|
|
7/11/2024
|
+0.15 / +1.44%
|
10.85
|
10.90
|
10.60
|
10.60
|
10.88
|
10.60
|
1,600
|
|
|
7/10/2024
|
+0.65 / +6.63%
|
10.35
|
10.45
|
10.35
|
10.45
|
10.44
|
10.45
|
20,400
|
|
|
7/9/2024
|
-0.60 / -5.77%
|
10.00
|
10.50
|
9.68
|
9.80
|
9.75
|
9.80
|
28,500
|
|
|