nVent Electric PLC (NVT) Historical Stock Data
72.54 ↓0.61 (-0.83%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVT is up 0.09% a day on average. There have been 19 days where nVent Electric PLC closed green and 11 days where NVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 70.54 | 70.64 | ↑$0.10 (0.14%) | 70.20 | 71.29 | 1.31M |
| 2024-03-15 | 69.80 | 69.96 | ↑$0.16 (0.23%) | 69.80 | 70.80 | 1.87M |
| 2024-03-14 | 71.05 | 70.28 | ↓$0.77 (-1.08%) | 69.71 | 71.41 | 1.15M |
| 2024-03-13 | 69.96 | 70.75 | ↑$0.79 (1.13%) | 69.77 | 70.99 | 1.13M |
| 2024-03-12 | 68.34 | 69.89 | ↑$1.55 (2.27%) | 68.10 | 69.98 | 0.93M |
| 2024-03-11 | 68.33 | 68.31 | ↓$0.02 (-0.03%) | 67.51 | 68.85 | 1.29M |
| 2024-03-08 | 69.93 | 68.58 | ↓$1.35 (-1.93%) | 68.31 | 70.29 | 1.24M |
| 2024-03-07 | 69.65 | 69.80 | ↑$0.15 (0.22%) | 69.44 | 70.24 | 827.52K |
| 2024-03-06 | 69.14 | 69.32 | ↑$0.18 (0.26%) | 68.70 | 69.98 | 718.99K |
Create an account or log in to view more rows.
$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
$NVT used to this fuckery!! Not leaving no chance !