|
|
Closing price on 9/12/2017
|
|
| Open |
3.76 |
| High |
3.98 |
| Low |
3.60 |
| Volume |
847,100 |
| Split-adjusted Price |
3.80 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
+0.07 / +1.88%
|
3.76
|
3.98
|
3.60
|
3.80
|
3.88
|
3.80
|
847,100
|
|
|
9/11/2017
|
+0.24 / +6.88%
|
3.49
|
3.73
|
3.47
|
3.73
|
3.67
|
3.73
|
1,155,440
|
|
|
9/8/2017
|
+0.09 / +2.65%
|
3.45
|
3.50
|
3.41
|
3.49
|
3.48
|
3.49
|
445,610
|
|
|
9/7/2017
|
+0.05 / +1.49%
|
3.35
|
3.46
|
3.35
|
3.40
|
3.41
|
3.40
|
714,530
|
|
|
9/6/2017
|
-0.06 / -1.76%
|
3.45
|
3.45
|
3.35
|
3.35
|
3.40
|
3.35
|
478,400
|
|
|
9/5/2017
|
+0.04 / +1.19%
|
3.37
|
3.41
|
3.30
|
3.41
|
3.33
|
3.41
|
606,690
|
|
|
9/1/2017
|
-0.01 / -0.30%
|
3.39
|
3.39
|
3.29
|
3.37
|
3.32
|
3.37
|
421,750
|
|
|
8/31/2017
|
-0.02 / -0.59%
|
3.40
|
3.40
|
3.32
|
3.38
|
3.35
|
3.38
|
596,400
|
|
|
8/30/2017
|
+0.07 / +2.10%
|
3.40
|
3.40
|
3.27
|
3.40
|
3.34
|
3.40
|
669,220
|
|
|
8/29/2017
|
+0.04 / +1.22%
|
3.29
|
3.42
|
3.24
|
3.33
|
3.35
|
3.33
|
539,170
|
|
|
8/28/2017
|
-0.04 / -1.20%
|
3.35
|
3.35
|
3.27
|
3.29
|
3.30
|
3.29
|
699,460
|
|
|
8/25/2017
|
-0.05 / -1.48%
|
3.35
|
3.37
|
3.27
|
3.33
|
3.31
|
3.33
|
642,680
|
|
|
8/24/2017
|
-0.05 / -1.46%
|
3.40
|
3.46
|
3.32
|
3.38
|
3.41
|
3.38
|
596,670
|
|
|
8/23/2017
|
-0.04 / -1.15%
|
3.49
|
3.49
|
3.30
|
3.43
|
3.42
|
3.43
|
539,360
|
|
|
8/22/2017
|
+0.06 / +1.76%
|
3.41
|
3.56
|
3.41
|
3.47
|
3.47
|
3.47
|
709,980
|
|
|
8/21/2017
|
-0.06 / -1.73%
|
3.47
|
3.47
|
3.36
|
3.41
|
3.40
|
3.41
|
488,450
|
|
|
8/18/2017
|
-0.05 / -1.42%
|
3.56
|
3.56
|
3.30
|
3.47
|
3.50
|
3.47
|
395,920
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|