nVent Electric plc (NVT) NYSE

92.80

+0.87(+0.95%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202592.6892.892.893.3289.91.96M
September 04, 202590.3891.9391.939289.342.3M
September 03, 202589.5589.4989.4989.8488.521.05M
September 02, 202588.3289.4889.4889.5787.161.23M
August 29, 202592.590.3990.3992.589.621.28M
August 28, 202591.4992.5892.5892.9591.491.47M
August 27, 202590.3591.1191.1191.8790.31.79M
August 26, 202589.4590.8490.8491.189.451.18M
August 25, 202590.1789.489.490.9989.321.64M
August 22, 202588.5890.0890.0891.5287.751.7M
August 21, 202587.8688.0288.0288.8987.291.2M
August 20, 202587.5988.0488.0488.2985.722.77M
August 19, 202589.5588.1588.1589.5587.621.52M
August 18, 202588.0589.4189.4189.4987.751.29M
August 15, 202589.8788.0188.0189.9387.591.41M
August 14, 202590.0189.889.890.6489.091.43M
August 13, 202592.2690.6190.6192.75891.9M
August 12, 202589.5691.8491.8492.0289.431.96M
August 11, 202588.5788.7688.7689.7881.51M
August 08, 202589.4588.6888.6889.9888.482.28M
August 07, 202591.2889.189.191.5588.172.49M
August 06, 202589.7890.2490.2490.2888.21.68M
August 05, 202589.8189.7389.7390.587.812.78M
August 04, 202590.5690.4990.4991.5288.54.32M
August 01, 202588.4689.8889.8889.9184.996.17M
July 31, 202578.7478.4278.4280.6578.113.96M
July 30, 20258078.7278.7280.7578.032.51M
July 29, 202579.5779.7279.7280.3278.62.3M
July 28, 202579.379.0779.0779.5478.081.72M
July 25, 202577.5978.5378.5378.8577.091.99M
July 24, 202576.6777.0977.0977.9176.231.49M
July 23, 202575.9876.6376.6377.5775.811.55M
July 22, 202574.6574.6374.6375.2573.051.45M
July 21, 202576.0374.9674.9676.3874.791.53M
July 18, 202577.3675.9175.9177.775.491.57M
July 17, 202574.7677.2377.2877.574.762.07M
July 16, 202574.4874.4874.4874.7672.941.61M
July 15, 20257674.5574.5576.9674.131.36M
July 14, 202574.5174.9774.9775.3274.021.21M
July 11, 202574.2574.8774.8775.0273.41.68M
July 10, 202575.274.6774.6775.6168.96.5M
July 09, 202575.5875.275.275.5874.051.3M
July 08, 202574.9174.274.275.273.932M
July 07, 202574.6974.5174.5175.173.671.75M
July 03, 202574.0574.9174.9175.0773.57994,032
July 02, 202572.7173.4473.4473.6571.962.33M
July 01, 202572.6772.1672.1673.0671.32.39M
June 30, 202573.3673.2573.2573.6372.71.28M
June 27, 202574.1873.3573.3574.7572.942.05M
June 26, 202572.3373.1373.1373.7272.271.47M
June 25, 202572.71727272.9771.772.29M
June 24, 202571.5372.3472.3472.5670.811.54M
June 23, 202569.8370.7570.7570.8668.61.39M
June 20, 202571.0370.2670.2671.2369.791.63M
June 18, 202569.670.4770.4771.5269.61.27M
June 17, 202569.9769.8369.8370.8869.511.61M
June 16, 202569.1870.470.470.8869.181.78M
June 13, 202568.3468.1368.1369.4467.791.1M
June 12, 202567.569.7669.7670.2567.42.37M
June 11, 202568.2168.668.669.6867.861.67M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved