Skip to main content

Nvent Electric Plc (NY: NVT )

75.41 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 75.38 75.94 74.08 75.41 1,182,472 +0.48(+0.64%)
Mar 26, 2024 74.03 75.29 73.89 74.93 1,626,294 +0.90(+1.22%)
Mar 25, 2024 73.50 74.37 73.36 74.03 951,480 +0.35(+0.48%)
Mar 22, 2024 73.65 74.24 73.43 73.68 1,126,614 +0.03(+0.04%)
Mar 21, 2024 73.29 74.35 73.21 73.65 1,369,198 +0.87(+1.20%)
Mar 20, 2024 71.58 73.05 71.50 72.78 1,189,316 +1.39(+1.95%)
Mar 19, 2024 70.16 71.68 70.16 71.39 1,378,145 +0.75(+1.06%)
Mar 18, 2024 70.54 71.29 70.20 70.64 1,305,349 +0.68(+0.97%)
Mar 15, 2024 69.80 70.80 69.80 69.96 1,871,348 -0.32(-0.46%)
Mar 14, 2024 71.05 71.41 69.71 70.28 1,146,771 -0.47(-0.66%)
Mar 13, 2024 69.96 70.99 69.77 70.75 1,134,154 +0.86(+1.23%)
Mar 12, 2024 68.34 69.98 68.09 69.89 928,384 +1.58(+2.31%)
Mar 11, 2024 68.33 68.85 67.50 68.31 1,292,900 -0.27(-0.39%)
Mar 08, 2024 69.93 70.29 68.31 68.58 1,235,811 -1.22(-1.75%)
Mar 07, 2024 69.65 70.24 69.44 69.80 827,520 +0.47(+0.68%)
Mar 06, 2024 69.14 69.98 68.70 69.33 853,931 +1.04(+1.52%)
Mar 05, 2024 68.78 69.09 67.87 68.29 1,470,077 -1.14(-1.64%)
Mar 04, 2024 69.00 70.13 68.95 69.43 1,611,877 +0.69(+1.00%)
Mar 01, 2024 67.32 69.40 67.32 68.74 1,851,394 +1.42(+2.11%)
Feb 29, 2024 66.13 67.77 66.10 67.32 1,674,227 +1.18(+1.78%)
Feb 28, 2024 66.10 66.64 65.80 66.14 675,288 -0.10(-0.15%)
Feb 27, 2024 66.81 66.95 65.96 66.24 1,245,089 +0.12(+0.18%)
Feb 26, 2024 66.17 66.41 65.82 66.12 707,284 -0.05(-0.08%)
Feb 23, 2024 65.83 66.47 65.43 66.17 1,038,804 +0.54(+0.82%)
Feb 22, 2024 64.53 66.58 64.53 65.63 1,582,515 +2.43(+3.84%)
Feb 21, 2024 62.32 63.23 62.11 63.20 1,030,923 +0.49(+0.78%)
Feb 20, 2024 62.93 63.47 62.24 62.71 917,735 -0.86(-1.35%)
Feb 16, 2024 63.39 64.77 63.08 63.57 1,309,147 +0.32(+0.51%)
Feb 15, 2024 64.00 64.00 62.47 63.25 1,493,515 -0.13(-0.21%)
Feb 14, 2024 62.73 63.49 62.28 63.38 1,234,985 +1.17(+1.88%)
Feb 13, 2024 62.01 62.76 61.23 62.21 1,627,091 -1.58(-2.48%)
Feb 12, 2024 63.94 64.36 63.37 63.79 801,370 -0.26(-0.41%)
Feb 09, 2024 64.13 64.71 63.54 64.05 1,360,553 -0.24(-0.37%)
Feb 08, 2024 64.08 64.88 63.72 64.29 1,856,579 +0.32(+0.50%)
Feb 07, 2024 62.58 64.53 61.89 63.97 1,903,043 +2.15(+3.48%)
Feb 06, 2024 63.44 66.09 60.29 61.82 3,949,217 -1.19(-1.89%)
Feb 05, 2024 62.83 63.83 62.26 63.01 2,433,437 -0.42(-0.66%)
Feb 02, 2024 62.32 63.95 62.32 63.43 2,034,393 +0.93(+1.49%)
Feb 01, 2024 60.58 62.68 60.58 62.50 1,651,327 +2.46(+4.10%)
Jan 31, 2024 61.17 61.46 60.01 60.04 1,058,202 -1.40(-2.28%)
Jan 30, 2024 59.68 61.73 59.68 61.44 1,588,885 +1.71(+2.86%)
Jan 29, 2024 58.61 59.75 58.61 59.73 640,035 +0.86(+1.46%)
Jan 26, 2024 58.69 59.69 58.38 58.87 1,042,484 +0.49(+0.84%)
Jan 25, 2024 58.48 58.89 58.05 58.38 836,935 +0.52(+0.90%)
Jan 24, 2024 58.58 58.99 57.83 57.86 882,203 -0.07(-0.12%)
Jan 23, 2024 58.52 58.73 57.55 57.93 699,147 -0.57(-0.97%)
Jan 22, 2024 58.68 59.04 58.13 58.50 836,563 +0.46(+0.79%)
Jan 19, 2024 56.52 58.04 56.00 58.04 1,002,713 +1.76(+3.13%)
Jan 18, 2024 56.07 56.39 55.62 56.28 482,251 +0.69(+1.24%)
Jan 17, 2024 55.27 55.98 55.27 55.59 653,672 -0.48(-0.85%)
Jan 16, 2024 55.39 56.08 55.00 56.07 662,428 +0.00(+0.00%)
Jan 12, 2024 56.31 56.74 55.49 56.07 601,071 -0.32(-0.57%)
Jan 11, 2024 56.24 56.48 55.34 56.39 731,152 +0.07(+0.12%)
Jan 10, 2024 56.79 56.95 55.88 56.32 1,250,757 -0.45(-0.79%)
Jan 09, 2024 56.47 57.03 55.95 56.77 1,291,699 -0.47(-0.82%)
Jan 08, 2024 56.52 57.25 55.90 57.23 680,805 +1.07(+1.90%)
Jan 05, 2024 55.90 56.36 55.63 56.17 801,272 +0.08(+0.14%)
Jan 04, 2024 56.25 56.60 55.98 56.09 785,022 +0.20(+0.36%)
Jan 03, 2024 57.37 57.37 55.67 55.89 1,481,776 -2.04(-3.53%)
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.