Nvent Electric Plc (NY: NVT )

34.86 +0.60 (+1.75%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 33.55 34.54 33.55 34.26 552,382 +0.55(+1.63%)
May 24, 2022 34.13 34.34 33.10 33.71 938,318 -0.91(-2.63%)
May 23, 2022 34.19 34.95 34.16 34.62 1,086,987 +0.78(+2.30%)
May 20, 2022 34.46 34.70 33.14 33.84 1,061,677 -0.40(-1.17%)
May 19, 2022 33.95 34.81 33.75 34.24 754,865 -0.06(-0.17%)
May 18, 2022 34.90 35.20 34.23 34.30 910,753 -1.02(-2.89%)
May 17, 2022 34.77 35.47 34.44 35.32 613,763 +1.09(+3.18%)
May 16, 2022 34.43 34.69 33.72 34.23 715,564 -0.31(-0.90%)
May 13, 2022 33.91 34.61 33.88 34.54 918,412 +1.06(+3.17%)
May 12, 2022 32.98 33.63 32.83 33.48 832,569 +0.26(+0.78%)
May 11, 2022 33.57 34.20 33.17 33.22 998,323 -0.28(-0.84%)
May 10, 2022 34.39 34.58 33.17 33.50 1,083,487 -0.54(-1.59%)
May 09, 2022 33.92 34.58 33.74 34.04 934,690 -0.39(-1.13%)
May 06, 2022 34.41 34.58 33.42 34.43 1,374,913 -0.12(-0.35%)
May 05, 2022 34.84 35.18 34.18 34.55 705,867 -0.73(-2.07%)
May 04, 2022 34.53 35.38 34.01 35.28 744,379 +0.58(+1.67%)
May 03, 2022 34.41 34.96 34.25 34.70 955,399 +0.47(+1.37%)
May 02, 2022 33.80 34.68 33.38 34.23 1,274,951 +0.45(+1.33%)
Apr 29, 2022 34.07 35.62 33.75 33.78 1,326,094 -0.70(-2.03%)
Apr 28, 2022 34.36 34.65 33.51 34.48 1,376,964 +0.63(+1.86%)
Apr 27, 2022 33.88 34.24 33.38 33.85 994,169 -0.02(-0.06%)
Apr 26, 2022 34.63 35.04 33.86 33.87 808,054 -1.00(-2.87%)
Apr 25, 2022 34.73 34.89 33.70 34.87 720,779 -0.08(-0.23%)
Apr 22, 2022 35.96 36.30 34.87 34.95 918,093 -1.27(-3.51%)
Apr 21, 2022 36.90 37.36 35.91 36.22 1,046,958 -0.36(-0.98%)
Apr 20, 2022 35.81 36.70 35.73 36.58 1,086,509 +1.20(+3.39%)
Apr 19, 2022 34.60 35.45 34.57 35.38 857,985 +1.01(+2.94%)
Apr 18, 2022 34.44 34.85 34.22 34.37 591,381 -0.19(-0.55%)
Apr 14, 2022 34.62 35.04 34.43 34.56 795,517 -0.20(-0.58%)
Apr 13, 2022 34.24 34.84 34.11 34.76 705,644 +0.71(+2.09%)
Apr 12, 2022 34.15 34.75 33.94 34.05 715,859 +0.11(+0.32%)
Apr 11, 2022 34.13 34.41 33.85 33.94 575,889 -0.27(-0.79%)
Apr 08, 2022 34.41 34.72 34.13 34.21 712,240 -0.11(-0.32%)
Apr 07, 2022 33.82 34.49 33.61 34.32 545,243 +0.32(+0.94%)
Apr 06, 2022 33.35 34.10 33.25 34.00 1,225,022 +0.39(+1.16%)
Apr 05, 2022 34.65 34.91 33.59 33.61 1,308,682 -1.13(-3.25%)
Apr 04, 2022 35.01 35.20 34.20 34.74 1,382,412 -0.41(-1.17%)
Apr 01, 2022 35.13 35.37 34.66 35.15 860,544 +0.37(+1.06%)
Mar 31, 2022 35.61 35.83 34.77 34.78 818,599 -0.77(-2.17%)
Mar 30, 2022 35.76 35.86 35.22 35.55 1,047,437 -0.45(-1.25%)
Mar 29, 2022 35.42 36.18 35.42 36.00 1,126,086 +1.05(+3.00%)
Mar 28, 2022 35.17 35.24 34.30 34.95 1,206,989 +0.23(+0.66%)
Mar 25, 2022 34.25 34.76 34.19 34.72 735,449 +0.44(+1.28%)
Mar 24, 2022 34.56 34.71 33.98 34.28 734,330 -0.16(-0.46%)
Mar 23, 2022 34.94 35.02 34.23 34.44 712,295 -0.76(-2.16%)
Mar 22, 2022 35.79 35.88 35.11 35.20 846,258 -0.44(-1.23%)
Mar 21, 2022 35.77 36.08 35.41 35.64 487,523 +0.01(+0.03%)
Mar 18, 2022 35.19 35.66 34.89 35.63 1,472,667 +0.28(+0.79%)
Mar 17, 2022 34.81 35.35 34.81 35.35 732,373 +0.20(+0.57%)
Mar 16, 2022 34.51 35.57 34.29 35.15 853,438 +0.85(+2.48%)
Mar 15, 2022 34.74 34.89 34.12 34.30 815,917 -0.22(-0.64%)
Mar 14, 2022 34.77 34.89 34.39 34.52 1,099,132 +0.11(+0.32%)
Mar 11, 2022 34.65 34.95 34.34 34.41 923,755 +0.10(+0.29%)
Mar 10, 2022 33.97 34.51 33.77 34.31 733,281 -0.23(-0.67%)
Mar 09, 2022 34.01 34.72 33.83 34.54 668,092 +1.38(+4.16%)
Mar 08, 2022 32.98 34.15 32.86 33.16 1,084,046 +0.48(+1.47%)
Mar 07, 2022 33.54 33.68 32.56 32.68 1,119,429 -0.98(-2.91%)
Mar 04, 2022 34.03 34.29 33.34 33.66 1,385,151 -0.93(-2.69%)
Mar 03, 2022 34.67 34.98 33.98 34.59 1,522,492 +0.10(+0.29%)
Mar 02, 2022 34.00 34.59 33.90 34.49 845,861 +1.06(+3.17%)
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.