Nvent Electric Plc (NY: NVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.19	17.27	16.47	16.90	851,437	-0.49(-2.81%)
May 28, 2020	17.98	17.98	17.22	17.39	601,483	-0.29(-1.62%)
May 27, 2020	17.87	17.89	17.28	17.68	1,743,726	+0.43(+2.51%)
May 26, 2020	17.58	17.81	17.21	17.24	1,641,838	+0.55(+3.31%)
May 22, 2020	17.03	17.03	16.45	16.69	548,863	-0.19(-1.15%)
May 21, 2020	16.73	17.26	16.65	16.88	943,734	+0.00(+0.00%)
May 20, 2020	17.37	17.64	16.75	16.88	962,784	-0.09(-0.54%)
May 19, 2020	16.80	17.51	16.52	16.98	718,518	+0.08(+0.49%)
May 18, 2020	16.64	17.14	16.37	16.89	832,540	+1.17(+7.45%)
May 15, 2020	15.19	15.98	15.12	15.72	529,017	+0.37(+2.40%)
May 14, 2020	14.75	15.56	14.38	15.35	648,694	+0.20(+1.34%)
May 13, 2020	15.50	15.66	14.95	15.15	878,125	-0.58(-3.69%)
May 12, 2020	16.62	16.81	15.68	15.73	571,571	-0.90(-5.43%)
May 11, 2020	17.17	17.31	16.45	16.63	1,005,221	-0.85(-4.85%)
May 08, 2020	16.98	17.51	16.89	17.48	1,193,704	+0.90(+5.45%)
May 07, 2020	16.19	16.70	16.12	16.58	837,658	+0.94(+6.01%)
May 06, 2020	16.07	16.28	15.60	15.64	736,885	-0.45(-2.81%)
May 05, 2020	16.27	16.77	16.04	16.09	724,125	+0.12(+0.75%)
May 04, 2020	15.49	16.14	15.31	15.97	1,077,827	-0.06(-0.35%)
May 01, 2020	16.63	16.97	15.73	16.03	1,392,059	-1.17(-6.81%)
Apr 30, 2020	17.19	18.05	17.00	17.20	4,449,816	-0.34(-1.95%)
Apr 29, 2020	18.42	18.42	17.16	17.54	2,106,464	-0.06(-0.37%)
Apr 28, 2020	17.46	18.25	17.38	17.60	982,470	+0.28(+1.60%)
Apr 27, 2020	16.27	17.45	16.25	17.33	888,463	+1.13(+7.00%)
Apr 24, 2020	16.08	16.27	15.75	16.19	1,287,622	+0.30(+1.86%)
Apr 23, 2020	15.80	16.44	15.64	15.90	846,691	+0.11(+0.67%)
Apr 22, 2020	15.49	15.95	15.16	15.79	917,097	+0.72(+4.78%)
Apr 21, 2020	15.27	15.43	14.88	15.07	1,322,815	-0.68(-4.34%)
Apr 20, 2020	15.75	16.32	15.40	15.75	978,188	-0.31(-1.93%)
Apr 17, 2020	15.90	16.43	15.58	16.06	1,256,080	+0.79(+5.20%)
Apr 16, 2020	15.49	15.53	14.84	15.27	861,254	-0.25(-1.59%)
Apr 15, 2020	16.03	16.38	15.24	15.52	1,167,934	-1.16(-6.95%)
Apr 14, 2020	16.74	17.00	16.16	16.68	1,273,321	+0.51(+3.16%)
Apr 13, 2020	16.43	16.66	16.00	16.16	909,312	-0.26(-1.61%)
Apr 09, 2020	16.68	17.56	16.36	16.43	1,259,038	+0.16(+1.01%)
Apr 08, 2020	15.30	16.42	15.14	16.27	707,177	+0.99(+6.52%)
Apr 07, 2020	16.18	16.56	15.22	15.27	800,853	-0.08(-0.53%)
Apr 06, 2020	14.33	15.42	14.28	15.35	1,373,048	+1.63(+11.91%)
Apr 03, 2020	14.29	14.51	13.45	13.72	1,076,077	-0.69(-4.81%)
Apr 02, 2020	13.97	15.09	13.97	14.41	892,750	+0.18(+1.28%)
Apr 01, 2020	14.47	15.18	13.70	14.23	1,292,491	-1.17(-7.59%)
Mar 31, 2020	15.23	15.54	14.88	15.40	1,174,142	+0.15(+0.96%)
Mar 30, 2020	14.68	15.33	14.28	15.25	1,006,624	+0.41(+2.77%)
Mar 27, 2020	15.23	15.35	14.43	14.84	743,240	-1.20(-7.46%)
Mar 26, 2020	14.86	16.20	14.65	16.04	1,092,876	+1.25(+8.46%)
Mar 25, 2020	14.01	14.99	13.16	14.79	966,087	+0.95(+6.86%)
Mar 24, 2020	13.30	14.05	12.98	13.84	1,293,289	+1.25(+9.93%)
Mar 23, 2020	12.80	12.96	11.67	12.59	1,402,589	-0.44(-3.36%)
Mar 20, 2020	13.34	14.31	12.97	13.03	2,556,094	-0.29(-2.19%)
Mar 19, 2020	11.27	13.70	10.81	13.32	2,192,449	+1.90(+16.63%)
Mar 18, 2020	13.17	13.38	9.616	11.42	1,762,594	-2.95(-20.52%)
Mar 17, 2020	15.24	15.34	13.34	14.37	1,859,437	-0.61(-4.08%)
Mar 16, 2020	15.07	15.80	14.60	14.98	1,944,364	-2.40(-13.81%)
Mar 13, 2020	16.34	17.40	15.54	17.38	1,670,538	+2.05(+13.40%)
Mar 12, 2020	14.97	16.87	14.65	15.33	1,678,734	-2.12(-12.14%)
Mar 11, 2020	17.95	18.14	17.00	17.44	1,522,176	-1.18(-6.32%)
Mar 10, 2020	18.97	19.42	17.66	18.62	2,837,633	+0.53(+2.93%)
Mar 09, 2020	19.52	19.72	18.05	18.09	2,349,505	-2.41(-11.75%)
Mar 06, 2020	20.42	20.70	19.99	20.50	1,120,229	-0.66(-3.11%)
Mar 05, 2020	22.07	22.16	20.91	21.16	1,381,515	-1.67(-7.32%)
Mar 04, 2020	22.62	22.94	22.16	22.83	1,556,577	+0.68(+3.05%)
Mar 03, 2020	22.91	23.49	22.00	22.15	1,936,293	-0.77(-3.35%)