|
Closing price on 9/20/2018
|
|
| Open |
6.35 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
81,650 |
| Split-adjusted Price |
6.36 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
+0.02 / +0.32%
|
6.35
|
6.40
|
6.30
|
6.36
|
6.36
|
6.36
|
81,650
|
|
|
9/19/2018
|
-0.01 / -0.16%
|
6.65
|
6.70
|
6.34
|
6.34
|
6.51
|
6.34
|
13,250
|
|
|
9/18/2018
|
-0.40 / -5.93%
|
6.75
|
6.75
|
6.30
|
6.35
|
6.32
|
6.35
|
55,530
|
|
|
9/17/2018
|
+0.30 / +4.65%
|
6.75
|
6.75
|
6.35
|
6.75
|
6.65
|
6.75
|
570
|
|
|
9/14/2018
|
-0.15 / -2.27%
|
6.98
|
6.98
|
6.45
|
6.45
|
6.47
|
6.45
|
30,470
|
|
|
9/13/2018
|
+0.05 / +0.76%
|
6.55
|
7.00
|
6.32
|
6.60
|
6.70
|
6.60
|
197,430
|
|
|
9/12/2018
|
-0.15 / -2.24%
|
7.00
|
7.16
|
6.51
|
6.55
|
7.10
|
6.55
|
542,680
|
|
|
9/11/2018
|
+0.07 / +1.06%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.52
|
6.70
|
11,970
|
|
|
9/10/2018
|
+0.43 / +6.94%
|
5.96
|
6.63
|
5.96
|
6.63
|
6.53
|
6.63
|
961,400
|
|
|
9/7/2018
|
-0.35 / -5.34%
|
6.55
|
7.00
|
6.20
|
6.20
|
6.93
|
6.20
|
431,790
|
|
|
9/6/2018
|
+0.35 / +5.65%
|
6.63
|
6.63
|
6.55
|
6.55
|
6.56
|
6.55
|
5,790
|
|
|
9/5/2018
|
-0.35 / -5.34%
|
7.00
|
7.00
|
6.20
|
6.20
|
6.98
|
6.20
|
1,952,920
|
|
|
9/4/2018
|
+0.32 / +5.14%
|
6.65
|
6.66
|
5.87
|
6.55
|
6.66
|
6.55
|
214,980
|
|
|
8/31/2018
|
+0.40 / +6.86%
|
6.22
|
6.23
|
6.20
|
6.23
|
6.22
|
6.23
|
214,710
|
|
|
8/30/2018
|
+0.38 / +6.97%
|
5.81
|
5.83
|
5.81
|
5.83
|
5.82
|
5.83
|
21,750
|
|
|
8/29/2018
|
-0.25 / -4.39%
|
5.87
|
6.09
|
5.45
|
5.45
|
5.89
|
5.45
|
132,620
|
|
|
8/28/2018
|
-0.29 / -4.84%
|
6.20
|
6.20
|
5.70
|
5.70
|
6.03
|
5.70
|
30,990
|
|
|
8/27/2018
|
+0.39 / +6.96%
|
5.75
|
5.99
|
5.50
|
5.99
|
5.91
|
5.99
|
182,800
|
|
|
8/24/2018
|
0.00 / 0.00%
|
5.69
|
5.69
|
5.50
|
5.60
|
5.54
|
5.60
|
15,690
|
|
|
8/23/2018
|
+0.30 / +5.66%
|
5.52
|
5.66
|
5.30
|
5.60
|
5.48
|
5.60
|
33,030
|
|
|
8/22/2018
|
0.00 / 0.00%
|
5.55
|
5.55
|
5.30
|
5.30
|
5.43
|
5.30
|
990
|
|
|
8/21/2018
|
-0.10 / -1.85%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.18
|
5.30
|
21,030
|
|
|
8/20/2018
|
-0.05 / -0.92%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.29
|
5.40
|
1,700
|
|
|
8/17/2018
|
+0.02 / +0.37%
|
5.52
|
5.52
|
5.45
|
5.45
|
5.49
|
5.45
|
1,500
|
|
|
8/16/2018
|
0.00 / 0.00%
|
5.43
|
5.50
|
5.41
|
5.43
|
5.42
|
5.43
|
56,040
|
|
|
8/15/2018
|
+0.23 / +4.42%
|
5.10
|
5.44
|
5.10
|
5.43
|
5.20
|
5.43
|
51,180
|
|
|
8/14/2018
|
+0.15 / +2.97%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.18
|
5.20
|
130
|
|
|
8/13/2018
|
-0.14 / -2.70%
|
5.00
|
5.05
|
5.00
|
5.05
|
5.03
|
5.05
|
6,100
|
|
|
8/10/2018
|
0.00 / 0.00%
|
5.19
|
5.19
|
5.19
|
5.19
|
5.19
|
5.19
|
10
|
|
|
8/9/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.19
|
5.15
|
5.19
|
2,100
|
|
|