Nvent Electric Plc (NY: NVT )

75.62 +0.21 (+0.28%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 34.52 34.73 33.71 33.72 844,440 -0.75(-2.17%)
Mar 30, 2022 34.67 34.76 34.14 34.46 1,080,502 -0.44(-1.25%)
Mar 29, 2022 34.34 35.07 34.34 34.90 1,161,634 +1.02(+3.00%)
Mar 28, 2022 34.09 34.16 33.25 33.88 1,245,091 +0.22(+0.66%)
Mar 25, 2022 33.20 33.69 33.14 33.66 758,665 +0.43(+1.28%)
Mar 24, 2022 33.50 33.64 32.94 33.23 757,511 -0.16(-0.46%)
Mar 23, 2022 33.87 33.95 33.18 33.39 734,780 -0.74(-2.16%)
Mar 22, 2022 34.69 34.78 34.04 34.12 872,972 -0.43(-1.23%)
Mar 21, 2022 34.68 34.98 34.33 34.55 502,913 +0.01(+0.03%)
Mar 18, 2022 34.11 34.57 33.82 34.54 1,519,155 +0.27(+0.79%)
Mar 17, 2022 33.74 34.27 33.74 34.27 755,492 +0.19(+0.57%)
Mar 16, 2022 33.45 34.48 33.24 34.07 880,379 +0.82(+2.48%)
Mar 15, 2022 33.68 33.82 33.08 33.25 841,673 -0.21(-0.64%)
Mar 14, 2022 33.71 33.82 33.34 33.46 1,133,829 +0.11(+0.32%)
Mar 11, 2022 33.59 33.88 33.29 33.36 952,915 +0.10(+0.29%)
Mar 10, 2022 32.93 33.45 32.74 33.26 756,429 -0.22(-0.67%)
Mar 09, 2022 32.97 33.66 32.79 33.48 689,182 +1.34(+4.16%)
Mar 08, 2022 31.97 33.10 31.85 32.15 1,118,267 +0.47(+1.47%)
Mar 07, 2022 32.51 32.65 31.57 31.68 1,154,767 -0.95(-2.91%)
Mar 04, 2022 32.99 33.24 32.32 32.63 1,428,877 -0.90(-2.69%)
Mar 03, 2022 33.61 33.91 32.94 33.53 1,570,553 +0.10(+0.29%)
Mar 02, 2022 32.96 33.53 32.86 33.43 872,563 +1.03(+3.17%)
Mar 01, 2022 32.68 33.01 31.83 32.41 1,414,378 -0.48(-1.47%)
Feb 28, 2022 32.48 33.18 32.48 32.89 843,941 -0.20(-0.62%)
Feb 25, 2022 31.98 33.10 31.97 33.10 703,732 +1.05(+3.27%)
Feb 24, 2022 30.86 32.15 30.48 32.05 994,033 +0.42(+1.32%)
Feb 23, 2022 32.47 32.66 31.56 31.63 719,279 -0.64(-1.98%)
Feb 22, 2022 32.83 33.10 31.88 32.27 610,946 -0.59(-1.80%)
Feb 18, 2022 32.86 0 +0.16(+0.50%)
Feb 17, 2022 33.45 33.45 32.57 32.70 485,966 -1.29(-3.79%)
Feb 16, 2022 33.32 34.05 33.26 33.99 907,176 +0.72(+2.16%)
Feb 15, 2022 33.16 33.45 32.96 33.27 628,848 +0.73(+2.23%)
Feb 14, 2022 32.77 33.00 32.08 32.54 682,952 -0.20(-0.62%)
Feb 11, 2022 34.01 34.04 32.65 32.75 788,495 -1.09(-3.21%)
Feb 10, 2022 34.09 34.53 33.41 33.83 1,054,790 -0.92(-2.65%)
Feb 09, 2022 33.93 35.21 33.86 34.75 988,430 +1.19(+3.55%)
Feb 08, 2022 33.13 34.12 32.61 33.56 1,367,640 +0.18(+0.55%)
Feb 07, 2022 33.44 33.71 33.13 33.38 953,443 -0.06(-0.17%)
Feb 04, 2022 33.30 33.71 31.76 33.43 905,287 +0.06(+0.17%)
Feb 03, 2022 33.61 33.25 33.38 535,662 -0.75(-2.19%)
Feb 02, 2022 33.79 34.31 33.71 34.12 507,580 +0.37(+1.09%)
Feb 01, 2022 33.58 33.84 33.30 33.75 473,592 +0.22(+0.66%)
Jan 31, 2022 32.67 33.54 33.53 806,479 +0.70(+2.13%)
Jan 28, 2022 32.29 32.81 31.70 32.83 740,452 +0.35(+1.07%)
Jan 27, 2022 33.35 33.72 32.36 32.48 505,915 -0.53(-1.61%)
Jan 26, 2022 33.86 34.14 32.68 33.02 748,194 -0.19(-0.58%)
Jan 25, 2022 33.35 33.61 32.22 33.21 1,134,591 -0.72(-2.11%)
Jan 24, 2022 32.78 34.09 32.15 33.93 1,371,973 +0.41(+1.21%)
Jan 21, 2022 33.78 34.25 33.20 33.52 869,248 -0.53(-1.57%)
Jan 20, 2022 34.91 35.31 33.95 34.05 652,171 -0.68(-1.97%)
Jan 19, 2022 36.00 36.26 34.73 34.74 733,461 -1.04(-2.91%)
Jan 18, 2022 35.15 36.12 35.12 35.78 1,302,210 +0.10(+0.27%)
Jan 14, 2022 35.68 0 -0.50(-1.39%)
Jan 13, 2022 36.38 36.68 36.06 36.19 604,187 +0.05(+0.13%)
Jan 12, 2022 35.96 36.43 35.76 36.14 749,825 +0.47(+1.33%)
Jan 11, 2022 35.38 35.77 35.05 35.66 969,865 +0.30(+0.85%)
Jan 10, 2022 35.69 35.90 34.70 35.37 856,590 -0.69(-1.90%)
Jan 07, 2022 36.91 38.13 36.01 36.05 463,520 -0.87(-2.35%)
Jan 06, 2022 36.18 37.17 36.01 36.92 946,787 +0.74(+2.05%)
Jan 05, 2022 36.97 37.05 36.11 36.18 1,022,654 -0.60(-1.63%)
Jan 04, 2022 37.04 37.04 36.47 36.77 985,366 +0.22(+0.61%)
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.