Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nvent Electric Plc (NY: NVT )

70.46 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 23.38 23.70 23.26 23.62 1,701,434 +0.14(+0.59%)
Sep 27, 2018 24.08 24.16 23.31 23.48 7,712,738 -0.50(-2.07%)
Sep 26, 2018 24.84 24.84 23.91 23.98 2,009,925 -0.87(-3.50%)
Sep 25, 2018 25.60 25.78 24.78 24.84 961,448 -0.70(-2.72%)
Sep 24, 2018 25.52 25.72 24.93 25.54 745,939 -0.04(-0.17%)
Sep 21, 2018 25.30 25.72 25.20 25.58 1,871,854 +0.21(+0.82%)
Sep 20, 2018 25.61 25.78 25.03 25.38 742,359 -0.04(-0.17%)
Sep 19, 2018 24.89 25.49 24.76 25.42 679,065 +0.50(+2.02%)
Sep 18, 2018 24.68 25.05 24.57 24.91 674,143 +0.09(+0.35%)
Sep 17, 2018 24.67 25.01 24.23 24.83 808,747 +0.12(+0.49%)
Sep 14, 2018 24.46 24.82 24.33 24.71 774,247 +0.30(+1.21%)
Sep 13, 2018 24.58 24.87 24.30 24.41 1,169,055 -0.02(-0.07%)
Sep 12, 2018 24.35 24.74 24.06 24.43 293,705 -0.02(-0.07%)
Sep 11, 2018 24.44 24.66 24.17 24.45 584,903 -0.18(-0.74%)
Sep 10, 2018 24.42 25.23 24.35 24.63 991,300 +0.33(+1.36%)
Sep 07, 2018 24.71 24.84 24.06 24.30 709,276 -0.57(-2.31%)
Sep 06, 2018 24.84 24.98 24.56 24.87 724,091 +0.14(+0.56%)
Sep 05, 2018 24.44 24.81 24.18 24.73 552,370 +0.17(+0.71%)
Sep 04, 2018 24.42 24.67 23.96 24.56 609,855 +0.13(+0.53%)
Aug 31, 2018 24.43 24.43 24.43 0 +0.01(+0.04%)
Aug 30, 2018 24.84 25.03 24.24 24.42 794,606 -0.57(-2.26%)
Aug 29, 2018 24.25 25.06 23.98 24.98 842,978 +0.67(+2.75%)
Aug 28, 2018 24.44 25.00 24.25 24.31 821,735 -0.10(-0.39%)
Aug 27, 2018 24.31 24.58 24.28 24.41 343,610 +0.08(+0.32%)
Aug 24, 2018 24.31 24.55 24.13 24.33 358,892 -0.02(-0.07%)
Aug 23, 2018 24.35 24.61 24.18 24.35 513,611 -0.10(-0.43%)
Aug 22, 2018 24.12 24.48 24.12 24.45 538,866 +0.19(+0.79%)
Aug 21, 2018 23.91 24.29 23.86 24.26 653,621 +0.44(+1.86%)
Aug 20, 2018 23.81 24.28 23.73 23.82 326,434 +0.08(+0.33%)
Aug 17, 2018 23.67 23.78 23.49 23.74 473,770 +0.08(+0.33%)
Aug 16, 2018 23.55 23.87 23.26 23.66 658,184 +0.29(+1.23%)
Aug 15, 2018 23.51 23.81 22.79 23.38 1,158,338 -0.32(-1.36%)
Aug 14, 2018 23.71 23.94 23.51 23.70 285,748 +0.05(+0.22%)
Aug 13, 2018 24.50 24.50 23.59 23.64 366,365 -0.66(-2.72%)
Aug 10, 2018 24.69 24.73 24.21 24.31 689,037 -0.44(-1.79%)
Aug 09, 2018 24.77 24.89 24.33 24.75 835,384 -0.05(-0.21%)
Aug 08, 2018 25.12 25.12 24.56 24.80 1,184,113 -0.41(-1.62%)
Aug 07, 2018 24.84 25.95 24.84 25.21 1,728,968 +0.39(+1.58%)
Aug 06, 2018 24.45 25.11 24.34 24.82 1,560,457 +0.42(+1.71%)
Aug 03, 2018 23.65 24.51 23.47 24.40 1,054,944 +0.71(+3.01%)
Aug 02, 2018 23.35 23.79 23.35 23.69 694,438 +0.16(+0.68%)
Aug 01, 2018 23.80 23.85 23.29 23.53 965,005 -0.15(-0.62%)
Jul 31, 2018 23.48 23.98 23.30 23.67 8,408,081 +0.41(+1.78%)
Jul 30, 2018 23.31 23.71 23.05 23.26 2,466,317 +0.00(+0.00%)
Jul 27, 2018 23.65 23.84 22.87 23.26 2,267,744 -0.24(-1.03%)
Jul 26, 2018 23.45 24.41 22.97 23.50 3,702,324 +0.32(+1.38%)
Jul 25, 2018 21.97 23.52 21.97 23.18 3,473,424 +1.19(+5.42%)
Jul 24, 2018 21.95 22.34 21.83 21.99 1,159,131 +0.19(+0.87%)
Jul 23, 2018 21.34 22.10 21.26 21.80 879,669 +0.55(+2.60%)
Jul 20, 2018 21.84 21.95 21.18 21.25 850,003 -0.64(-2.92%)
Jul 19, 2018 21.39 22.20 21.33 21.89 974,184 +0.35(+1.60%)
Jul 18, 2018 21.15 21.76 21.01 21.54 1,071,570 +0.35(+1.63%)
Jul 17, 2018 21.43 21.63 20.88 21.19 1,156,645 -0.29(-1.33%)
Jul 16, 2018 21.59 21.74 21.32 21.48 906,330 -0.11(-0.52%)
Jul 13, 2018 21.16 22.20 20.99 21.59 1,436,148 +0.55(+2.63%)
Jul 12, 2018 20.99 21.38 20.92 21.04 980,194 +0.07(+0.33%)
Jul 11, 2018 21.56 21.65 20.86 20.97 823,949 -0.73(-3.35%)
Jul 10, 2018 22.15 22.18 21.60 21.70 1,139,708 -0.41(-1.88%)
Jul 09, 2018 21.27 22.11 21.25 22.11 987,160 +0.79(+3.69%)
Jul 06, 2018 21.35 21.51 21.10 21.32 482,829 -0.06(-0.28%)
Jul 05, 2018 21.50 21.55 21.17 21.38 727,490 -0.02(-0.08%)
Jul 03, 2018 21.40 21.40 21.40 0 +0.01(+0.04%)
Jul 02, 2018 21.64 21.73 21.02 21.39 1,000,402 -0.29(-1.35%)
Jun 29, 2018 21.45 21.81 21.41 21.69 907,154 +0.24(+1.13%)
Jun 28, 2018 21.57 21.57 21.05 21.45 1,098,557 -0.13(-0.60%)
Jun 27, 2018 21.85 22.34 21.45 21.57 980,252 -0.30(-1.38%)
Jun 26, 2018 22.12 22.28 21.80 21.88 1,053,494 -0.29(-1.33%)
Jun 25, 2018 23.12 23.19 22.12 22.17 1,389,026 -0.98(-4.22%)
Jun 22, 2018 23.68 23.68 22.80 23.15 2,291,264 -0.32(-1.36%)
Jun 21, 2018 23.31 23.67 23.17 23.47 1,438,573 +0.08(+0.33%)
Jun 20, 2018 23.59 23.70 23.23 23.39 2,260,829 -0.18(-0.77%)
Jun 19, 2018 23.00 23.63 22.84 23.57 1,642,805 +0.33(+1.41%)
Jun 18, 2018 22.97 23.51 22.72 23.24 1,292,265 +0.09(+0.37%)
Jun 15, 2018 23.33 23.10 23.16 3,571,201 +0.05(+0.22%)
Jun 14, 2018 23.46 23.46 22.43 23.10 1,822,624 -0.32(-1.36%)
Jun 13, 2018 23.44 23.65 23.28 23.42 1,578,206 +0.10(+0.41%)
Jun 12, 2018 23.73 23.86 23.22 23.33 1,519,350 -0.40(-1.68%)
Jun 11, 2018 23.73 24.04 23.22 23.73 1,470,672 -0.02(-0.07%)
Jun 08, 2018 23.61 24.05 23.38 23.74 1,481,106 +0.02(+0.07%)
Jun 07, 2018 24.31 24.42 23.28 23.73 1,246,396 -0.55(-2.28%)
Jun 06, 2018 24.22 24.28 778,382 -0.33(-1.33%)
Jun 05, 2018 23.93 24.97 23.73 24.61 1,943,562 +0.73(+3.08%)
Jun 04, 2018 23.23 24.37 23.16 23.87 1,323,547 +0.72(+3.10%)
Jun 01, 2018 23.47 23.71 23.14 23.16 1,583,768 -0.24(-1.03%)
May 31, 2018 23.07 23.49 22.92 23.40 2,533,141 +0.30(+1.31%)
May 30, 2018 23.07 24.07 22.58 23.10 2,660,073 +0.11(+0.49%)
May 29, 2018 22.75 23.41 22.57 22.98 1,759,155 +0.21(+0.91%)
May 25, 2018 22.78 22.78 22.78 0 -0.18(-0.79%)
May 24, 2018 22.58 23.13 22.40 22.96 1,864,637 +0.23(+1.03%)
May 23, 2018 22.25 22.72 22.05 22.72 1,027,318 +0.25(+1.12%)
May 22, 2018 22.18 22.78 21.89 22.47 1,800,339 +0.48(+2.16%)
May 21, 2018 21.84 22.15 21.72 22.00 1,687,875 +0.16(+0.71%)
May 18, 2018 21.56 21.92 21.56 21.84 2,193,646 +0.25(+1.16%)
May 17, 2018 21.38 21.74 21.30 21.59 1,311,127 +0.03(+0.12%)
May 16, 2018 21.73 21.82 21.45 21.57 2,523,359 -0.24(-1.11%)
May 15, 2018 22.32 22.38 21.53 21.81 1,684,425 -0.35(-1.60%)
May 14, 2018 22.46 22.46 21.70 22.16 1,247,735 +0.05(+0.23%)
May 11, 2018 21.69 22.40 21.62 22.11 2,781,102 +0.53(+2.44%)
May 10, 2018 21.35 22.25 21.17 21.58 4,953,454 +0.43(+2.04%)
May 09, 2018 21.07 21.51 20.92 21.15 3,480,657 -0.13(-0.61%)
May 08, 2018 21.38 21.79 20.44 21.28 7,370,709 -0.61(-2.80%)
May 07, 2018 21.12 22.76 21.07 21.89 5,387,640 +0.38(+1.77%)
May 04, 2018 20.26 22.46 19.71 21.51 6,596,074 +1.20(+5.91%)
May 03, 2018 19.48 20.98 19.48 20.31 5,755,348 +0.65(+3.30%)
May 02, 2018 19.53 20.20 19.05 19.67 12,412,269 +0.03(+0.18%)
May 01, 2018 18.29 20.19 18.14 19.63 47,136,828 +0.54(+2.81%)
Apr 30, 2018 20.10 20.24 18.46 19.10 510,776 -0.65(-3.28%)
Apr 27, 2018 19.81 20.27 19.67 19.74 385,039 -0.35(-1.72%)
Apr 26, 2018 19.66 20.09 19.66 20.09 2,798 +0.20(+1.00%)
Apr 25, 2018 19.96 20.74 19.67 19.89 29,437 +0.44(+2.27%)
Apr 24, 2018 19.88 20.25 19.45 19.45 91,310 -0.91(-4.46%)
Apr 23, 2018 21.38 21.38 19.82 20.36 18,815 -1.03(-4.81%)
Apr 20, 2018 21.38 21.38 21.38 21.38 239 +0.01(+0.04%)
Apr 19, 2018 21.36 21.78 21.30 21.38 24,999 +0.02(+0.08%)
Apr 18, 2018 21.36 21.36 21.36 21.36 115 -0.67(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.