Quantcast

nVent Electric plc Ordinary Shares Historical Stock Prices

NVT 
$26.94
*  
unch
unch
Get NVT Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading NVT now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    NVT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.89 27.20 26.74 26.94 620,812
03/21/2019 26.74 27.2 26.74 26.94 620,812
03/20/2019 27.14 27.36 26.78 26.94 854,260
03/19/2019 27.39 27.77 27.19 27.23 803,405
03/18/2019 27.1 27.34 26.94 27.26 2,094,675
03/15/2019 27.07 27.4 26.9 27.01 2,828,883
03/14/2019 27.4 27.4 27 27.16 959,363
03/13/2019 27.08 27.52 26.97 27.47 887,743
03/12/2019 27.01 27.165 26.9 27 443,334
03/11/2019 26.67 27.24 26.67 26.97 747,623
03/08/2019 26.66 26.99 26.585 26.72 739,061
03/07/2019 27.02 27.21 26.7 26.96 1,208,170
03/06/2019 27.17 27.37 27.06 27.06 643,582
03/05/2019 27.41 27.7 27.17 27.17 1,112,891
03/04/2019 27.89 28.06 27.23 27.51 606,333
03/01/2019 27.72 28 27.52 27.77 678,847
02/28/2019 27.5 27.75 27.15 27.48 1,201,206
02/27/2019 27.29 27.6 27.28 27.44 619,445
02/26/2019 27.34 27.81 27.3 27.3 1,712,456
02/25/2019 27.5 27.77 27.39 27.45 1,403,066
02/22/2019 27.21 27.63 27.21 27.42 670,906
02/21/2019 27.33 27.41 26.84 27.12 669,985
02/20/2019 26.96 27.65 26.89 27.43 794,164
02/19/2019 27.12 27.16 26.57 27 587,809
02/15/2019 26.6 26.97 26.51 26.95 537,013
02/14/2019 26.14 26.55 26.05 26.37 861,829
02/13/2019 26.21 26.48 26.03 26.31 923,399
02/12/2019 25.81 26.31 25.54 26.02 905,138
02/11/2019 25.45 25.86 25.31 25.68 889,957
02/08/2019 24.99 25.49 24.92 25.4 1,068,496
02/07/2019 24.85 25.35 24.76 25.1 2,098,343
02/06/2019 25.03 25.2605 24.91 25 2,048,722
02/05/2019 25.3 25.58 25 25.1 1,121,982
02/04/2019 24.9 25.515 24.88 25.41 739,937
02/01/2019 25.12 25.79 24.825 24.94 962,615
01/31/2019 24.9 25.3 23.68 25.02 2,695,623
01/30/2019 25 25.31 24.86 24.99 1,598,732
01/29/2019 24.82 24.98 24.68 24.81 889,695
01/28/2019 24.55 24.85 24.27 24.66 1,392,592
01/25/2019 24.62 24.955 24.425 24.91 569,670
01/24/2019 24.26 24.53 24.01 24.27 450,779
01/23/2019 24.48 24.75 24.03 24.43 583,747
01/22/2019 24.36 24.93 24.08 24.39 988,157
01/18/2019 24.36 24.845 23.98 24.66 597,595
01/17/2019 23.42 24.42 23.42 24.1 757,702
01/16/2019 23.32 23.75 23.27 23.61 500,559
01/15/2019 23.46 23.65 23.14 23.31 577,867
01/14/2019 23.19 23.6 22.91 23.38 496,143
01/11/2019 23.27 23.38 23.02 23.25 380,356
01/10/2019 23.01 23.38 22.65 23.36 337,838
01/09/2019 23.03 23.19 22.62 23.15 603,831
01/08/2019 22.38 23.17 22.18 22.77 1,231,462
01/07/2019 22.52 22.66 21.89 22.08 1,505,965
01/04/2019 22 22.5 21.82 22.35 970,414
01/03/2019 22.4 22.4 21.51 21.65 488,618
01/02/2019 22.62 22.75 21.85 22.51 660,768
12/31/2018 22.05 22.5 21.875 22.46 680,244
12/28/2018 21.6 22.35 21.58 21.98 655,898
12/27/2018 20.86 21.51 20.64 21.5 637,760
12/26/2018 20.32 21.36 20.26 21.34 662,232
12/24/2018 20.09 20.76 19.87 20.31 415,289
12/21/2018 20.98 21.04 19.71 20.37 2,111,132
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio