nVent Electric PLC (NVT) Historical Stock Data
78.34 ↑0.38 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVT is up 0.15% a day on average. There have been 18 days where nVent Electric PLC closed green and 12 days where NVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 78.23 | 78.34 | ↑$0.11 (0.14%) | 77.79 | 79.02 | 1.66M |
| 2024-11-21 | 75.20 | 77.96 | ↑$2.76 (3.67%) | 74.56 | 78.75 | 1.92M |
| 2024-11-20 | 75.63 | 74.27 | ↓$1.36 (-1.80%) | 73.73 | 76.31 | 1.56M |
| 2024-11-19 | 72.76 | 75.51 | ↑$2.75 (3.78%) | 72.42 | 76.88 | 2.04M |
| 2024-11-18 | 73.11 | 73.39 | ↑$0.28 (0.38%) | 72.58 | 73.62 | 2.59M |
| 2024-11-15 | 74.36 | 72.82 | ↓$1.54 (-2.07%) | 72.41 | 74.37 | 2.38M |
| 2024-11-14 | 76.62 | 73.95 | ↓$2.67 (-3.48%) | 73.92 | 77.38 | 1.58M |
| 2024-11-13 | 76.03 | 76.59 | ↑$0.56 (0.74%) | 76.03 | 77.04 | 1.33M |
| 2024-11-12 | 76.76 | 75.97 | ↓$0.79 (-1.03%) | 75.29 | 77.15 | 1.25M |
| 2024-11-11 | 78.06 | 77.13 | ↓$0.93 (-1.19%) | 76.76 | 78.20 | 0.99M |
| 2024-11-08 | 77.56 | 76.95 | ↓$0.61 (-0.79%) | 75.94 | 77.73 | 1.61M |
| 2024-11-07 | 77.30 | 77.79 | ↑$0.49 (0.63%) | 76.67 | 78.85 | 3.23M |
| 2024-11-06 | 73.94 | 77.07 | ↑$3.13 (4.23%) | 72.43 | 77.27 | 2.82M |
| 2024-11-05 | 68.60 | 69.76 | ↑$1.16 (1.69%) | 68.42 | 70.45 | 2.12M |
| 2024-11-04 | 68.44 | 68.79 | ↑$0.35 (0.51%) | 68.19 | 69.73 | 3.58M |
| 2024-11-01 | 71.91 | 68.28 | ↓$3.63 (-5.05%) | 66.28 | 74.50 | 6.70M |
| 2024-10-31 | 73.56 | 74.57 | ↑$1.01 (1.37%) | 73.47 | 74.77 | 3.38M |
| 2024-10-30 | 73.88 | 74.57 | ↑$0.69 (0.93%) | 73.33 | 75.13 | 1.74M |
| 2024-10-29 | 73.93 | 74.59 | ↑$0.66 (0.89%) | 72.90 | 74.89 | 1.29M |
| 2024-10-28 | 74.03 | 74.83 | ↑$0.80 (1.08%) | 73.64 | 75.35 | 1.44M |
| 2024-10-25 | 74.49 | 73.34 | ↓$1.15 (-1.54%) | 73.13 | 75.20 | 1.16M |
| 2024-10-24 | 73.25 | 74.14 | ↑$0.89 (1.22%) | 72.71 | 74.27 | 1.39M |
| 2024-10-23 | 72.53 | 73.02 | ↑$0.49 (0.68%) | 71.97 | 74.13 | 1.04M |
| 2024-10-22 | 73.60 | 73.43 | ↓$0.17 (-0.23%) | 72.92 | 74.05 | 0.94M |
| 2024-10-21 | 75.37 | 74.69 | ↓$0.68 (-0.90%) | 74.36 | 75.63 | 737.38K |
| 2024-10-18 | 76.14 | 75.31 | ↓$0.83 (-1.09%) | 74.92 | 76.14 | 1.09M |
| 2024-10-17 | 75.11 | 76.10 | ↑$0.99 (1.32%) | 74.71 | 76.36 | 1.76M |
| 2024-10-16 | 73.97 | 74.31 | ↑$0.34 (0.46%) | 73.06 | 74.69 | 1.26M |
| 2024-10-15 | 74.92 | 73.36 | ↓$1.56 (-2.08%) | 73.19 | 75.25 | 1.46M |
| 2024-10-14 | 73.60 | 75.12 | ↑$1.52 (2.07%) | 73.30 | 75.42 | 1.72M |
Create an account or log in to view more rows.
$NVT added
$NVT more shorts the better idc
$NVT we all speculate but nobody knows what going to happen.
$NVT Monday will be very interesting.
$NVT Games being played here.
$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?