Register for real-time alerts, custom portfolio, and market movers
NVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 82.14 | -1.06 | -1.27% | 82.87 | 83.24 | 81.29 | 1,232,103 |
| May 21 2024 | 83.20 | 1.56 | 1.91% | 81.16 | 83.23 | 81.00 | 1,414,175 |
| May 20 2024 | 81.64 | 1.63 | 2.04% | 80.38 | 82.16 | 80.035 | 1,071,722 |
| May 17 2024 | 80.01 | -0.40 | -0.50% | 81.95 | 82.25 | 79.42 | 1,627,512 |
| May 16 2024 | 80.41 | -3.70 | -4.40% | 83.67 | 84.36 | 80.38 | 1,645,138 |
| May 15 2024 | 84.11 | 2.44 | 2.99% | 82.50 | 84.19 | 82.41 | 1,423,498 |
| May 14 2024 | 81.67 | 1.07 | 1.33% | 80.31 | 81.72 | 79.53 | 1,285,074 |
| May 13 2024 | 80.60 | -1.14 | -1.39% | 81.75 | 82.00 | 79.63 | 1,286,002 |
| May 10 2024 | 81.74 | -0.33 | -0.40% | 82.66 | 83.78 | 81.28 | 1,569,161 |
| May 09 2024 | 82.07 | 2.14 | 2.68% | 80.10 | 82.30 | 79.71 | 2,701,477 |
| May 08 2024 | 79.93 | 2.32 | 2.99% | 78.07 | 80.03 | 77.73 | 2,056,668 |
| May 07 2024 | 77.61 | 1.21 | 1.58% | 76.05 | 77.75 | 76.05 | 1,756,670 |
| May 06 2024 | 76.40 | 0.51 | 0.67% | 76.78 | 77.7541 | 75.53 | 2,542,746 |
| May 03 2024 | 75.89 | 3.99 | 5.55% | 74.63 | 76.5458 | 73.44 | 3,014,874 |
| May 02 2024 | 71.90 | 0.83 | 1.17% | 71.69 | 72.18 | 69.38 | 2,720,934 |
| May 01 2024 | 71.07 | -1.00 | -1.39% | 71.97 | 72.87 | 70.805 | 1,704,807 |
| Apr 30 2024 | 72.07 | -3.21 | -4.26% | 74.80 | 76.00 | 72.05 | 2,227,366 |
| Apr 29 2024 | 75.28 | -0.41 | -0.54% | 75.70 | 76.04 | 74.72 | 1,005,006 |
| Apr 26 2024 | 75.69 | 1.25 | 1.68% | 74.53 | 75.76 | 74.53 | 1,053,156 |
| Apr 25 2024 | 74.44 | 0.72 | 0.98% | 72.29 | 74.99 | 72.17 | 1,597,646 |
| Apr 24 2024 | 73.72 | 1.20 | 1.65% | 76.13 | 76.40 | 72.66 | 1,840,668 |
| Apr 23 2024 | 72.52 | 1.35 | 1.90% | 72.15 | 72.96 | 71.6375 | 1,438,023 |
| Apr 22 2024 | 71.17 | -0.46 | -0.64% | 72.17 | 72.25 | 70.67 | 1,858,715 |
| Apr 19 2024 | 71.63 | 0.09 | 0.13% | 71.37 | 72.42 | 71.06 | 1,868,798 |
| Apr 18 2024 | 71.54 | -1.00 | -1.38% | 72.84 | 73.65 | 71.45 | 1,662,197 |
| Apr 17 2024 | 72.54 | -0.61 | -0.83% | 73.39 | 73.87 | 71.63 | 1,245,953 |
| Apr 16 2024 | 73.15 | -1.08 | -1.45% | 73.175 | 73.90 | 72.54 | 1,304,126 |
| Apr 15 2024 | 74.23 | 0.06 | 0.08% | 75.50 | 75.78 | 73.655 | 1,311,859 |
| Apr 12 2024 | 74.17 | -0.73 | -0.97% | 73.95 | 74.95 | 73.58 | 824,013 |
| Apr 11 2024 | 74.90 | 0.47 | 0.63% | 75.02 | 75.40 | 74.08 | 1,117,813 |
| Apr 10 2024 | 74.43 | -0.57 | -0.76% | 73.135 | 75.6557 | 73.135 | 1,443,707 |
| Apr 09 2024 | 75.00 | -3.07 | -3.93% | 78.72 | 78.98 | 74.71 | 2,178,853 |
| Apr 08 2024 | 78.07 | -0.06 | -0.08% | 78.43 | 78.75 | 77.50 | 988,287 |
| Apr 05 2024 | 78.13 | 2.58 | 3.41% | 76.04 | 78.34 | 76.04 | 946,552 |
| Apr 04 2024 | 75.55 | -1.02 | -1.33% | 77.11 | 77.8382 | 75.38 | 1,132,394 |
| Apr 03 2024 | 76.57 | 1.37 | 1.82% | 75.00 | 76.84 | 75.00 | 906,101 |
| Apr 02 2024 | 75.20 | 0.04 | 0.05% | 74.60 | 75.38 | 74.481 | 814,569 |
| Apr 01 2024 | 75.16 | -0.24 | -0.32% | 75.71 | 75.745 | 74.71 | 1,030,177 |
| Mar 28 2024 | 75.40 | -0.01 | -0.01% | 75.54 | 76.29 | 74.68 | 1,665,935 |
| Mar 27 2024 | 75.41 | 0.48 | 0.64% | 75.38 | 75.94 | 74.08 | 1,182,459 |
| Mar 26 2024 | 74.93 | 0.90 | 1.22% | 74.03 | 75.29 | 73.89 | 1,626,234 |
| Mar 25 2024 | 74.03 | 0.35 | 0.48% | 73.50 | 74.371 | 73.355 | 951,476 |
| Mar 22 2024 | 73.68 | 0.03 | 0.04% | 73.65 | 74.238 | 73.43 | 1,126,599 |
| Mar 21 2024 | 73.65 | 0.87 | 1.20% | 73.29 | 74.35 | 73.21 | 1,369,186 |
| Mar 20 2024 | 72.78 | 1.39 | 1.95% | 71.58 | 73.05 | 71.50 | 1,189,216 |
| Mar 19 2024 | 71.39 | 0.75 | 1.06% | 70.16 | 71.68 | 70.02 | 1,378,145 |
| Mar 18 2024 | 70.64 | 0.68 | 0.97% | 70.54 | 71.294 | 70.20 | 1,305,349 |
| Mar 15 2024 | 69.96 | -0.32 | -0.46% | 69.80 | 70.80 | 69.80 | 1,863,340 |
| Mar 14 2024 | 70.28 | -0.47 | -0.66% | 71.05 | 71.41 | 69.71 | 1,146,771 |
| Mar 13 2024 | 70.75 | 0.86 | 1.23% | 69.96 | 70.99 | 69.77 | 1,133,953 |
| Mar 12 2024 | 69.89 | 1.58 | 2.31% | 68.34 | 69.98 | 68.095 | 928,384 |
| Mar 11 2024 | 68.31 | -0.27 | -0.39% | 68.33 | 68.85 | 67.505 | 1,292,900 |
| Mar 08 2024 | 68.58 | -1.22 | -1.75% | 69.93 | 70.29 | 68.31 | 1,235,811 |
| Mar 07 2024 | 69.80 | 0.47 | 0.68% | 69.65 | 70.24 | 69.44 | 827,520 |
| Mar 06 2024 | 69.33 | 1.04 | 1.52% | 69.14 | 69.98 | 68.70 | 853,931 |
| Mar 05 2024 | 68.29 | -1.14 | -1.64% | 68.78 | 69.09 | 67.87 | 1,470,077 |
| Mar 04 2024 | 69.43 | 0.69 | 1.00% | 69.01 | 70.13 | 68.9525 | 1,611,877 |
| Mar 01 2024 | 68.74 | 1.42 | 2.11% | 67.32 | 69.40 | 67.28 | 1,851,364 |
| Feb 29 2024 | 67.32 | 1.18 | 1.78% | 66.13 | 67.77 | 66.10 | 1,674,227 |
| Feb 28 2024 | 66.14 | -0.10 | -0.15% | 66.10 | 66.64 | 65.80 | 675,288 |
| Feb 27 2024 | 66.24 | 0.12 | 0.18% | 66.81 | 66.95 | 65.96 | 1,245,089 |
| Feb 26 2024 | 66.12 | -0.05 | -0.08% | 66.17 | 66.41 | 65.82 | 707,283 |
| Feb 23 2024 | 66.17 | 0.54 | 0.82% | 65.83 | 66.47 | 65.43 | 1,038,786 |
