nVent Electric

NVT
🏛️ usa →
98.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 59.54 59.57 58.78 59.09 0.9M
2023-12-28 58.52 59.46 58.52 59.29 0.9M
2023-12-27 59.22 59.58 58.70 58.86 0.7M
2023-12-26 59.04 59.37 58.89 58.99 0.9M
2023-12-22 58.72 59.09 58.46 59.03 0.7M
2023-12-21 58.15 58.45 57.70 58.32 1.3M
2023-12-20 58.71 59.10 57.69 57.72 0.8M
2023-12-19 58.45 58.83 58.22 58.69 0.8M
2023-12-18 58.83 58.83 57.79 58.28 1.5M
2023-12-15 58.91 59.47 58.49 58.83 1.9M
2023-12-14 57.28 59.40 57.24 59.22 1.5M
2023-12-13 57.38 57.55 55.98 56.61 1.4M
2023-12-12 57.00 57.65 56.79 57.31 0.9M
2023-12-11 55.75 56.87 55.73 56.56 0.8M
2023-12-08 54.43 55.66 54.43 55.44 0.9M
2023-12-07 54.07 54.56 53.96 54.40 0.5M
2023-12-06 54.30 55.35 53.98 54.06 0.5M
2023-12-05 54.24 54.71 53.81 53.98 0.8M
2023-12-04 53.69 54.68 53.49 54.55 0.8M
2023-12-01 53.06 54.35 53.06 54.16 0.7M
2023-11-30 52.90 53.63 52.70 53.25 1.1M
2023-11-29 53.32 53.59 52.26 52.58 1.1M
2023-11-28 54.15 54.67 52.53 52.54 1.4M
2023-11-27 54.19 54.62 53.76 54.31 1.0M
2023-11-24 54.23 54.68 54.02 54.11 0.5M
2023-11-22 53.92 54.66 53.92 54.31 0.9M
2023-11-21 53.33 53.70 53.24 53.60 1.3M
2023-11-20 52.85 53.68 52.69 53.60 1.2M
2023-11-17 52.82 53.20 52.63 53.17 1.0M
2023-11-16 53.19 53.88 52.50 52.63 1.6M
2023-11-15 53.28 53.80 53.06 53.19 1.0M
2023-11-14 52.54 53.80 52.51 53.20 1.0M
2023-11-13 51.01 51.51 50.91 51.44 0.8M
2023-11-10 50.29 51.64 50.05 51.28 1.5M
2023-11-09 50.79 51.12 49.93 49.94 1.4M
2023-11-08 50.03 50.83 49.90 50.39 1.0M
2023-11-07 49.43 50.35 49.28 49.95 0.8M
2023-11-06 49.97 50.05 49.09 49.78 1.0M
2023-11-03 50.28 50.65 49.86 49.90 0.9M
2023-11-02 50.00 50.34 49.05 49.44 1.0M
2023-11-01 48.22 49.63 48.13 49.36 2.1M
2023-10-31 47.32 48.38 47.08 48.13 1.9M
2023-10-30 47.00 48.25 46.63 47.72 2.3M
2023-10-27 47.10 47.89 45.61 45.88 2.2M
2023-10-26 46.87 47.54 46.52 46.82 1.7M
2023-10-25 48.50 48.73 46.65 46.70 1.2M
2023-10-24 47.94 48.09 47.21 47.48 1.1M
2023-10-23 47.46 47.95 47.05 47.43 1.7M
2023-10-20 47.97 48.04 46.59 47.38 2.3M
2023-10-19 48.90 49.35 47.93 48.18 2.0M
2023-10-18 50.97 51.11 48.78 49.32 1.9M
2023-10-17 51.13 52.68 50.98 52.20 1.3M
2023-10-16 51.59 52.27 50.89 51.54 1.6M
2023-10-13 54.00 54.15 50.41 50.69 2.9M
2023-10-12 54.57 55.11 53.81 54.18 0.9M
2023-10-11 53.09 54.41 53.09 54.39 1.2M
2023-10-10 53.37 53.86 52.94 53.08 1.2M
2023-10-09 53.12 53.34 52.41 53.26 0.6M
2023-10-06 51.42 53.40 51.25 53.24 1.4M
2023-10-05 52.03 52.13 51.08 51.44 1.1M
2023-10-04 51.63 52.20 50.75 52.07 1.3M
2023-10-03 52.17 52.60 51.35 51.68 1.2M
2023-10-02 52.82 53.26 51.87 52.02 1.0M
2023-09-29 54.21 54.25 52.90 52.99 1.1M
2023-09-28 53.12 54.59 53.09 53.87 1.3M
2023-09-27 52.87 53.55 52.66 53.15 1.7M
2023-09-26 53.17 53.43 52.19 52.43 1.8M
2023-09-25 53.47 54.54 53.47 54.11 1.2M
2023-09-22 53.47 54.20 53.35 53.52 0.9M
2023-09-21 54.55 54.62 53.23 53.40 1.7M
2023-09-20 55.91 56.56 54.77 54.85 1.0M
2023-09-19 56.10 56.34 54.70 55.46 0.9M
2023-09-18 55.50 56.80 55.18 56.34 1.4M
2023-09-15 56.20 56.23 54.90 55.57 3.5M
2023-09-14 56.15 56.77 55.42 56.73 2.0M
2023-09-13 57.39 57.86 54.76 56.03 2.8M
2023-09-12 58.06 58.98 57.21 57.25 2.4M
2023-09-11 57.54 58.36 57.38 58.21 1.4M
2023-09-08 57.09 58.80 56.97 57.54 2.1M
2023-09-07 55.50 57.45 55.26 57.21 1.7M
2023-09-06 55.44 56.13 55.13 55.85 0.9M
2023-09-05 56.80 57.13 55.31 55.40 1.1M
2023-09-01 56.85 57.49 56.38 57.36 1.4M
2023-08-31 55.44 56.87 55.42 56.54 1.4M
2023-08-30 55.06 55.39 54.60 55.34 0.7M
2023-08-29 53.69 54.98 53.65 54.92 0.7M
2023-08-28 53.14 54.32 53.05 53.96 0.5M
2023-08-25 53.00 53.55 52.40 53.16 0.5M
2023-08-24 53.32 54.38 52.77 52.80 1.0M
2023-08-23 52.05 53.13 51.67 52.94 0.5M
2023-08-22 52.36 52.37 51.40 51.68 0.7M
2023-08-21 51.76 52.36 51.38 52.16 0.9M
2023-08-18 51.20 51.80 51.00 51.48 0.7M
2023-08-17 52.50 52.84 51.43 51.50 0.8M
2023-08-16 53.22 53.52 52.23 52.27 0.8M
2023-08-15 53.73 53.85 53.36 53.40 0.7M
2023-08-14 53.35 54.32 53.11 54.05 0.7M
2023-08-11 53.40 54.26 52.97 53.71 1.0M
2023-08-10 54.40 55.14 53.13 53.33 1.1M
2023-08-09 55.33 55.33 54.24 54.32 1.5M
2023-08-08 54.99 55.52 54.52 55.20 1.1M
2023-08-07 54.25 55.37 54.05 55.31 1.9M
2023-08-04 55.29 55.65 54.32 54.36 1.4M
2023-08-03 55.60 55.83 54.58 55.13 2.2M
2023-08-02 54.42 56.34 54.38 56.15 3.2M
2023-08-01 52.45 54.89 52.25 54.66 2.4M
2023-07-31 53.81 53.99 51.90 52.88 1.9M
2023-07-28 53.29 55.23 52.71 53.21 2.3M
2023-07-27 54.49 54.56 52.08 52.33 2.1M
2023-07-26 52.77 52.91 51.20 52.23 2.6M
2023-07-25 52.82 53.41 52.67 52.86 1.3M
2023-07-24 53.32 53.77 52.95 53.14 0.8M
2023-07-21 53.98 54.36 53.36 53.36 1.1M
2023-07-20 54.69 54.81 53.79 53.81 1.6M
2023-07-19 55.13 55.30 54.16 54.58 1.4M
2023-07-18 53.77 55.61 53.64 55.52 1.9M
2023-07-17 53.09 54.06 52.91 53.88 1.4M
2023-07-14 53.14 53.31 52.64 53.11 1.5M
2023-07-13 52.48 53.15 52.16 53.10 1.1M
2023-07-12 52.28 52.91 51.86 52.19 1.3M
2023-07-11 51.97 52.39 51.61 51.88 1.3M
2023-07-10 50.56 51.87 50.20 51.82 1.1M
2023-07-07 49.45 51.18 49.45 50.60 1.2M
2023-07-06 50.02 50.33 49.26 49.61 1.5M
2023-07-05 50.85 50.95 50.37 50.40 1.1M
2023-07-03 51.50 51.62 51.11 51.39 0.4M
2023-06-30 51.57 51.94 51.01 51.67 0.9M
2023-06-29 50.77 51.09 50.45 50.92 0.8M
2023-06-28 50.58 50.93 50.34 50.77 1.5M
2023-06-27 49.55 50.99 49.55 50.78 1.7M
2023-06-26 48.30 50.03 48.24 49.77 1.7M
2023-06-23 47.30 48.45 47.16 48.19 1.7M
2023-06-22 47.82 48.06 47.33 47.85 0.8M
2023-06-21 47.61 48.37 47.39 47.88 0.9M
2023-06-20 47.20 47.88 46.70 47.72 1.3M
2023-06-16 48.43 48.59 47.58 47.64 1.6M
2023-06-15 47.70 48.40 47.56 48.30 0.9M
2023-06-14 48.30 48.52 47.34 47.98 0.9M
2023-06-13 48.25 48.85 48.06 48.33 1.1M
2023-06-12 47.57 48.41 47.15 48.32 0.7M
2023-06-09 47.82 47.82 46.89 47.45 0.8M
2023-06-08 47.38 47.89 47.15 47.66 0.7M
2023-06-07 46.28 47.64 46.07 47.60 1.1M
2023-06-06 45.38 46.26 45.06 46.04 0.5M
2023-06-05 45.73 45.79 44.85 45.31 0.6M
2023-06-02 44.75 46.45 44.75 46.13 1.2M
2023-06-01 43.63 44.27 43.21 44.26 1.1M
2023-05-31 45.04 45.40 43.29 43.38 1.0M
2023-05-30 45.17 45.33 44.50 44.80 0.9M
2023-05-26 43.66 44.99 43.58 44.73 1.3M
2023-05-25 42.14 43.63 42.00 43.58 1.7M
2023-05-24 41.24 41.24 40.44 40.96 0.8M
2023-05-23 42.35 42.40 41.37 41.72 1.0M
2023-05-22 42.87 44.00 42.49 43.02 0.9M
2023-05-19 42.83 42.94 41.89 42.28 1.0M
2023-05-18 41.19 42.54 40.93 42.42 0.8M
2023-05-17 40.89 41.44 40.64 41.30 0.6M
2023-05-16 41.17 41.33 40.22 40.48 0.6M
2023-05-15 41.19 41.60 41.05 41.43 0.5M
2023-05-12 41.59 41.84 40.91 41.25 0.6M
2023-05-11 41.38 41.60 41.03 41.25 0.6M
2023-05-10 42.12 42.25 41.10 41.64 0.7M
2023-05-09 41.33 41.80 41.01 41.70 0.8M
2023-05-08 41.92 42.06 41.09 41.42 0.8M
2023-05-05 41.43 42.22 41.38 41.74 0.9M
2023-05-04 41.92 41.92 40.57 40.82 1.4M
2023-05-03 42.86 43.36 42.43 42.44 0.9M
2023-05-02 42.64 42.80 41.91 42.60 0.9M
2023-05-01 42.36 42.88 41.65 42.66 1.5M
2023-04-28 41.98 42.53 40.19 41.93 2.3M
2023-04-27 42.69 43.90 42.69 43.80 1.5M
2023-04-26 43.18 43.32 42.60 42.63 0.7M
2023-04-25 43.31 43.98 43.31 43.50 1.0M
2023-04-24 43.56 43.84 43.39 43.81 0.7M
2023-04-21 43.62 43.86 43.28 43.58 0.6M
2023-04-20 43.75 44.28 43.53 43.74 0.7M
2023-04-19 44.38 44.51 43.66 44.04 1.4M
2023-04-18 43.05 43.39 42.65 42.77 0.7M
2023-04-17 42.79 43.24 42.57 42.93 0.8M
2023-04-14 42.89 43.23 42.27 42.82 0.9M
2023-04-13 42.99 43.08 41.87 42.74 1.2M
2023-04-12 42.58 42.94 42.32 42.90 0.8M
2023-04-11 42.33 42.43 41.95 42.17 1.0M
2023-04-10 41.53 42.17 41.33 42.07 1.7M
2023-04-06 41.23 41.91 40.84 41.71 1.7M
2023-04-05 41.40 41.47 40.51 41.17 1.8M
2023-04-04 44.36 44.43 41.23 41.59 1.3M
2023-04-03 43.78 45.16 43.78 44.49 1.6M
2023-03-31 42.49 42.97 42.24 42.94 0.8M
2023-03-30 42.40 42.57 42.01 42.22 0.6M
2023-03-29 42.05 42.30 41.64 42.12 1.1M
2023-03-28 41.51 41.87 41.26 41.57 0.6M
2023-03-27 41.20 41.79 41.10 41.47 0.8M
2023-03-24 40.55 41.09 40.00 40.92 1.1M
2023-03-23 41.79 42.33 40.78 41.06 0.6M
2023-03-22 42.64 42.73 41.57 41.64 1.0M
2023-03-21 42.85 43.17 42.20 42.60 1.1M
2023-03-20 41.69 42.16 41.14 41.94 0.9M
2023-03-17 42.01 42.06 40.94 41.15 1.7M
2023-03-16 40.76 42.40 40.65 42.36 1.2M
2023-03-15 43.08 43.08 40.80 41.09 1.7M
2023-03-14 43.83 44.79 43.43 44.23 1.8M
2023-03-13 42.92 43.16 42.13 42.42 0.9M
2023-03-10 44.66 44.97 43.36 43.63 1.0M
2023-03-09 46.37 46.38 44.90 44.94 1.0M
2023-03-08 46.33 46.66 45.97 46.11 0.6M
2023-03-07 46.14 46.58 45.78 46.07 1.5M
2023-03-06 46.18 46.56 45.85 46.04 1.0M
2023-03-03 46.31 46.36 45.82 46.27 0.8M
2023-03-02 45.86 46.13 45.40 46.13 1.3M
2023-03-01 45.86 46.42 45.73 46.15 0.8M
2023-02-28 45.61 46.14 45.61 45.84 1.2M
2023-02-27 46.13 46.41 45.43 45.61 1.3M
2023-02-24 45.58 46.09 45.15 45.85 0.9M
2023-02-23 45.63 46.18 45.42 45.98 1.4M
2023-02-22 45.55 46.08 45.32 45.43 1.1M
2023-02-21 45.77 46.19 45.08 45.45 0.9M
2023-02-17 45.75 46.43 45.53 46.28 1.3M
2023-02-16 45.16 46.24 45.01 45.81 1.3M
2023-02-15 45.19 46.07 45.10 45.67 1.0M
2023-02-14 45.27 45.81 45.05 45.59 1.1M
2023-02-13 44.57 45.48 44.31 45.35 1.3M
2023-02-10 44.71 45.00 44.30 44.57 1.4M
2023-02-09 44.80 45.02 44.41 44.62 1.3M
2023-02-08 44.10 44.78 43.44 44.69 1.8M
2023-02-07 42.59 43.53 41.35 43.44 3.7M
2023-02-06 39.89 40.69 39.84 40.44 1.6M
2023-02-03 39.11 40.40 39.00 40.25 1.0M
2023-02-02 39.88 39.92 39.15 39.37 1.5M
2023-02-01 39.62 39.94 39.15 39.74 1.0M
2023-01-31 39.26 39.79 38.95 39.75 1.0M
2023-01-30 38.76 39.38 38.76 38.99 0.7M
2023-01-27 38.93 39.51 38.88 39.02 0.5M
2023-01-26 39.10 39.31 38.69 38.98 0.7M
2023-01-25 38.48 38.96 38.16 38.76 0.6M
2023-01-24 38.39 39.29 38.21 38.80 1.0M
2023-01-23 38.95 39.05 38.48 38.70 1.6M
2023-01-20 38.53 38.86 38.03 38.86 0.8M
2023-01-19 38.84 38.95 38.15 38.42 0.9M
2023-01-18 40.04 40.15 39.24 39.24 0.7M
2023-01-17 39.86 40.02 39.53 39.86 0.9M
2023-01-13 39.38 39.79 39.30 39.74 0.5M
2023-01-12 39.42 40.08 39.18 39.66 0.6M
2023-01-11 39.22 39.44 39.20 39.22 0.8M
2023-01-10 38.78 39.13 38.70 39.12 0.5M
2023-01-09 39.00 39.93 38.81 38.87 0.8M
2023-01-06 38.00 38.83 37.85 38.74 0.9M
2023-01-05 38.43 38.58 37.51 37.72 1.0M
2023-01-04 38.24 38.69 38.17 38.50 1.0M
2023-01-03 38.55 38.77 37.79 38.08 0.7M