nVent Electric PLC (NVT) Historical Stock Data
72.07 ↓3.21 (-4.26%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVT is down -0.13% a day on average. There have been 17 days where nVent Electric PLC closed green and 13 days where NVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 75.04 | 72.07 | ↓$2.97 (-3.96%) | 72.05 | 76.00 | 2.23M |
| 2024-04-29 | 75.70 | 75.28 | ↓$0.42 (-0.55%) | 74.72 | 76.04 | 1.01M |
| 2024-04-26 | 74.53 | 75.69 | ↑$1.16 (1.56%) | 74.53 | 75.76 | 1.05M |
| 2024-04-25 | 72.21 | 74.44 | ↑$2.23 (3.09%) | 72.17 | 74.99 | 1.62M |
| 2024-04-24 | 76.19 | 73.72 | ↓$2.47 (-3.24%) | 72.66 | 76.40 | 1.84M |
| 2024-04-23 | 72.15 | 72.52 | ↑$0.37 (0.51%) | 71.64 | 72.96 | 1.44M |
| 2024-04-22 | 72.17 | 71.17 | ↓$1.00 (-1.39%) | 70.67 | 72.25 | 1.86M |
| 2024-04-19 | 71.37 | 71.63 | ↑$0.26 (0.36%) | 71.06 | 72.42 | 1.87M |
| 2024-04-18 | 72.84 | 71.54 | ↓$1.30 (-1.78%) | 71.45 | 73.65 | 1.66M |
| 2024-04-17 | 73.39 | 72.54 | ↓$0.85 (-1.16%) | 71.63 | 73.87 | 1.25M |
| 2024-04-16 | 73.80 | 73.15 | ↓$0.65 (-0.88%) | 72.54 | 73.90 | 1.33M |
| 2024-04-15 | 75.50 | 74.23 | ↓$1.27 (-1.68%) | 73.66 | 75.78 | 1.31M |
| 2024-04-12 | 73.95 | 74.17 | ↑$0.22 (0.30%) | 73.58 | 74.95 | 824.01K |
| 2024-04-11 | 74.73 | 74.90 | ↑$0.17 (0.23%) | 74.08 | 75.40 | 1.12M |
| 2024-04-10 | 73.25 | 74.43 | ↑$1.18 (1.61%) | 72.28 | 75.66 | 1.55M |
| 2024-04-09 | 78.72 | 75.00 | ↓$3.72 (-4.73%) | 74.71 | 78.98 | 2.18M |
| 2024-04-08 | 78.43 | 78.07 | ↓$0.36 (-0.46%) | 77.50 | 78.75 | 0.99M |
| 2024-04-05 | 76.04 | 78.13 | ↑$2.09 (2.75%) | 76.00 | 78.34 | 0.96M |
| 2024-04-04 | 77.11 | 75.55 | ↓$1.56 (-2.02%) | 75.38 | 77.84 | 1.13M |
| 2024-04-03 | 75.06 | 76.57 | ↑$1.51 (2.01%) | 75.06 | 76.84 | 0.91M |
| 2024-04-02 | 74.79 | 75.20 | ↑$0.41 (0.55%) | 74.48 | 75.38 | 844.12K |
| 2024-04-01 | 75.71 | 75.16 | ↓$0.55 (-0.73%) | 74.71 | 75.71 | 1.03M |
| 2024-03-28 | 75.54 | 75.40 | ↓$0.14 (-0.19%) | 74.68 | 76.29 | 1.67M |
| 2024-03-27 | 75.38 | 75.41 | ↑$0.03 (0.04%) | 74.08 | 75.94 | 1.18M |
| 2024-03-26 | 74.03 | 74.93 | ↑$0.90 (1.22%) | 73.89 | 75.29 | 1.63M |
| 2024-03-25 | 73.50 | 74.03 | ↑$0.53 (0.72%) | 73.36 | 74.37 | 0.95M |
| 2024-03-22 | 73.65 | 73.68 | ↑$0.03 (0.04%) | 73.43 | 74.24 | 1.13M |
| 2024-03-21 | 73.29 | 73.65 | ↑$0.36 (0.49%) | 73.21 | 74.35 | 1.37M |
| 2024-03-20 | 71.58 | 72.78 | ↑$1.20 (1.68%) | 71.50 | 73.05 | 1.19M |
| 2024-03-19 | 70.16 | 71.39 | ↑$1.23 (1.75%) | 70.02 | 71.68 | 1.38M |
Create an account or log in to view more rows.
$NVT FYI - leaning bullish
$NVT Love this stock.
Light taps
$NVT let’s gooooo
$NVT we like the stock
$NVT what caused the sell off in an otherwise good tech market today?
$NVT Love this stock.
Light taps
$NVT Bears always win...
Bulls have to be forever bagholders....
$NVT wow you bulls are losers
$NVT we back
$NVT Another boring day I believe