Nvent Electric Plc (NY: NVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	32.98	33.11	32.45	32.70	924,082	-0.14(-0.43%)
Aug 30, 2021	33.15	33.28	32.81	32.84	814,976	+0.01(+0.03%)
Aug 27, 2021	32.33	33.12	32.33	32.83	1,457,692	+0.73(+2.28%)
Aug 26, 2021	32.41	32.57	32.08	32.10	854,053	-0.19(-0.59%)
Aug 25, 2021	31.92	32.32	31.73	32.29	687,286	+0.38(+1.19%)
Aug 24, 2021	31.59	32.13	31.49	31.91	909,760	+0.49(+1.58%)
Aug 23, 2021	31.40	31.61	31.26	31.41	472,830	+0.23(+0.73%)
Aug 20, 2021	30.79	31.21	30.65	31.18	560,928	+0.31(+1.02%)
Aug 19, 2021	30.96	31.28	30.79	30.87	724,285	-0.52(-1.67%)
Aug 18, 2021	31.41	31.85	31.34	31.39	707,100	-0.05(-0.15%)
Aug 17, 2021	31.83	31.83	31.06	31.44	558,988	-0.48(-1.49%)
Aug 16, 2021	31.62	32.11	31.41	31.92	518,850	+0.10(+0.33%)
Aug 13, 2021	32.16	32.25	31.77	31.81	448,809	-0.33(-1.04%)
Aug 12, 2021	32.14	32.26	31.78	32.14	526,777	+0.01(+0.03%)
Aug 11, 2021	31.73	32.30	31.45	32.13	672,152	+0.49(+1.53%)
Aug 10, 2021	31.43	31.95	31.33	31.65	548,431	+0.32(+1.03%)
Aug 09, 2021	31.53	31.58	31.11	31.33	510,297	-0.35(-1.11%)
Aug 06, 2021	31.78	31.93	31.50	31.68	1,183,195	+0.27(+0.85%)
Aug 05, 2021	31.72	31.97	31.28	31.41	597,623	-0.24(-0.75%)
Aug 04, 2021	32.35	32.53	31.66	31.65	1,049,519	-0.42(-1.31%)
Aug 03, 2021	30.93	32.33	30.69	32.07	1,956,880	+1.98(+6.58%)
Aug 02, 2021	30.25	30.97	30.03	30.09	1,052,321	+0.01(+0.03%)
Jul 30, 2021	29.81	30.22	29.81	30.08	905,490	+0.03(+0.10%)
Jul 29, 2021	30.02	30.32	29.80	30.05	467,674	+0.37(+1.25%)
Jul 28, 2021	29.65	29.93	29.14	29.68	937,640	+0.03(+0.10%)
Jul 27, 2021	29.31	29.70	29.06	29.65	593,942	+0.03(+0.10%)
Jul 26, 2021	29.72	30.06	29.43	29.62	499,626	-0.01(-0.03%)
Jul 23, 2021	29.00	29.66	28.82	29.63	866,203	+0.76(+2.64%)
Jul 22, 2021	28.86	28.97	28.34	28.87	1,084,534	-0.09(-0.31%)
Jul 21, 2021	28.91	29.28	28.85	28.96	1,239,262	+0.27(+0.96%)
Jul 20, 2021	27.48	28.90	27.42	28.69	2,862,433	+1.27(+4.62%)
Jul 19, 2021	27.15	27.56	26.75	27.42	1,191,174	-0.60(-2.13%)
Jul 16, 2021	28.87	28.94	27.95	28.01	615,641	-0.64(-2.24%)
Jul 15, 2021	28.76	29.13	28.37	28.66	954,808	-0.43(-1.46%)
Jul 14, 2021	29.26	29.51	29.06	29.08	748,765	+0.03(+0.10%)
Jul 13, 2021	29.39	29.63	29.04	29.06	402,192	-0.53(-1.79%)
Jul 12, 2021	29.20	29.66	29.06	29.59	455,848	+0.25(+0.84%)
Jul 09, 2021	29.29	29.60	28.97	29.34	971,916	+0.58(+2.01%)
Jul 08, 2021	28.56	29.13	28.36	28.76	340,522	-0.33(-1.14%)
Jul 07, 2021	28.70	29.12	28.61	29.09	590,750	+0.26(+0.92%)
Jul 06, 2021	29.71	29.71	28.61	28.83	568,025	-0.89(-2.99%)
Jul 02, 2021	30.23	30.23	29.54	29.72	530,139	-0.40(-1.32%)
Jul 01, 2021	29.76	31.66	29.76	30.11	1,261,236	+0.56(+1.89%)
Jun 30, 2021	28.96	29.58	28.92	29.56	751,074	+0.53(+1.83%)
Jun 29, 2021	29.40	29.55	28.86	29.03	854,721	-0.13(-0.45%)
Jun 28, 2021	29.85	30.01	29.06	29.16	1,190,039	-0.74(-2.47%)
Jun 25, 2021	29.64	30.05	29.55	29.90	1,417,776	+0.34(+1.15%)
Jun 24, 2021	29.33	29.65	28.98	29.56	647,338	+0.41(+1.40%)
Jun 23, 2021	29.04	29.32	28.89	29.15	472,707	+0.11(+0.39%)
Jun 22, 2021	29.18	29.59	28.90	29.04	838,380	+0.04(+0.13%)
Jun 21, 2021	28.57	29.01	28.49	29.00	1,009,372	+0.74(+2.61%)
Jun 18, 2021	28.48	28.69	28.20	28.26	1,201,890	-0.68(-2.35%)
Jun 17, 2021	29.89	29.99	28.57	28.94	824,351	-1.01(-3.38%)
Jun 16, 2021	29.99	30.32	29.73	29.95	614,872	-0.19(-0.63%)
Jun 15, 2021	30.05	30.17	29.94	30.14	817,935	+0.19(+0.63%)
Jun 14, 2021	30.11	30.23	29.76	29.95	698,005	-0.15(-0.50%)
Jun 11, 2021	30.23	30.40	29.88	30.11	492,402	-0.07(-0.22%)
Jun 10, 2021	30.87	30.93	30.08	30.17	436,292	-0.55(-1.79%)
Jun 09, 2021	30.66	30.78	30.37	30.72	523,033	+0.02(+0.06%)
Jun 08, 2021	30.42	30.71	30.01	30.70	592,010	+0.30(+1.00%)
Jun 07, 2021	30.69	30.98	30.29	30.40	573,596	-0.35(-1.14%)
Jun 04, 2021	30.99	31.14	30.69	30.75	802,106	-0.14(-0.46%)
Jun 03, 2021	31.11	31.15	30.68	30.89	723,166	-0.35(-1.12%)
Jun 02, 2021	31.22	31.50	30.80	31.24	904,374	+0.13(+0.43%)