STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

nVent Electric plc (NVT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

74.44

+0.91

(+1.24%)

At close: 04:00PM EDT

75.43

+0.99

(+1.33%)

Pre-Market:

09:02AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	72.21	74.99	72.17	74.44	74.44	1,618,200
Apr 25, 2024	0.19 Dividend
Apr 24, 2024	76.19	76.40	72.66	73.72	73.53	1,840,600
Apr 23, 2024	72.15	72.96	71.64	72.52	72.33	1,438,000
Apr 22, 2024	72.17	72.25	70.67	71.17	70.99	1,858,700
Apr 19, 2024	71.37	72.42	71.06	71.63	71.45	1,834,500
Apr 18, 2024	72.84	73.65	71.45	71.54	71.36	1,662,200
Apr 17, 2024	73.39	73.87	71.63	72.54	72.35	1,245,900
Apr 16, 2024	73.80	73.90	72.54	73.15	72.96	1,333,600
Apr 15, 2024	75.50	75.78	73.65	74.23	74.04	1,311,900
Apr 12, 2024	73.95	74.95	73.58	74.17	73.98	824,000
Apr 11, 2024	74.73	75.40	74.08	74.90	74.71	1,117,800
Apr 10, 2024	73.25	75.66	72.28	74.43	74.24	1,552,800
Apr 09, 2024	78.72	78.98	74.71	75.00	74.81	2,178,800
Apr 08, 2024	78.43	78.75	77.50	78.07	77.87	988,300
Apr 05, 2024	76.04	78.34	76.00	78.13	77.93	964,000
Apr 04, 2024	77.11	77.84	75.38	75.55	75.36	1,132,300
Apr 03, 2024	75.06	76.84	75.06	76.57	76.37	906,100
Apr 02, 2024	74.79	75.38	74.48	75.20	75.01	844,100
Apr 01, 2024	75.71	75.71	74.71	75.16	74.97	1,030,200
Mar 28, 2024	75.54	76.29	74.68	75.40	75.21	1,665,900
Mar 27, 2024	75.38	75.94	74.08	75.41	75.22	1,182,500
Mar 26, 2024	74.03	75.29	73.89	74.93	74.74	1,626,200
Mar 25, 2024	73.50	74.37	73.36	74.03	73.84	951,400
Mar 22, 2024	73.65	74.24	73.43	73.68	73.49	1,126,600
Mar 21, 2024	73.29	74.35	73.21	73.65	73.46	1,369,200
Mar 20, 2024	71.58	73.05	71.50	72.78	72.59	1,189,200
Mar 19, 2024	70.16	71.68	70.02	71.39	71.21	1,378,100
Mar 18, 2024	70.54	71.29	70.20	70.64	70.46	1,305,300
Mar 15, 2024	69.80	70.80	69.80	69.96	69.78	1,871,300
Mar 14, 2024	71.05	71.41	69.71	70.28	70.10	1,146,800
Mar 13, 2024	69.96	70.99	69.77	70.75	70.57	1,134,200
Mar 12, 2024	68.34	69.98	68.10	69.89	69.71	928,400
Mar 11, 2024	68.33	68.85	67.50	68.31	68.13	1,292,900
Mar 08, 2024	69.93	70.29	68.31	68.58	68.40	1,235,800
Mar 07, 2024	69.65	70.24	69.44	69.80	69.62	827,500
Mar 06, 2024	69.14	69.98	68.70	69.33	69.15	853,900
Mar 05, 2024	68.78	69.09	67.87	68.29	68.11	1,470,100
Mar 04, 2024	69.00	70.13	68.95	69.43	69.25	1,611,900
Mar 01, 2024	67.32	69.40	67.32	68.74	68.56	1,851,400
Feb 29, 2024	66.13	67.77	66.10	67.32	67.15	1,674,200
Feb 28, 2024	66.10	66.64	65.80	66.14	65.97	675,300
Feb 27, 2024	66.81	66.95	65.96	66.24	66.07	1,245,000
Feb 26, 2024	66.17	66.41	65.82	66.12	65.95	707,300
Feb 23, 2024	65.83	66.47	65.43	66.17	66.00	1,038,800
Feb 22, 2024	64.53	66.58	64.53	65.63	65.46	1,582,500
Feb 21, 2024	62.32	63.23	62.11	63.20	63.04	1,030,900
Feb 20, 2024	62.93	63.47	62.24	62.71	62.55	918,000
Feb 16, 2024	63.39	64.77	63.08	63.57	63.41	1,309,100
Feb 15, 2024	64.00	64.00	62.47	63.25	63.09	1,493,500
Feb 14, 2024	62.73	63.49	62.28	63.38	63.22	1,235,400
Feb 13, 2024	62.01	62.76	61.23	62.21	62.05	1,627,100
Feb 12, 2024	63.94	64.36	63.37	63.79	63.63	801,400
Feb 09, 2024	64.13	64.71	63.54	64.05	63.88	1,360,500
Feb 08, 2024	64.08	64.88	63.72	64.29	64.12	1,840,800
Feb 07, 2024	62.58	64.53	61.89	63.97	63.81	1,903,000
Feb 06, 2024	63.44	66.09	60.29	61.82	61.66	3,949,200
Feb 05, 2024	62.83	63.83	62.26	63.01	62.85	2,434,000
Feb 02, 2024	62.32	63.94	62.32	63.43	63.27	2,034,400
Feb 01, 2024	60.58	62.68	60.58	62.50	62.34	1,651,300
Jan 31, 2024	61.17	61.46	60.01	60.04	59.89	1,058,200
Jan 30, 2024	59.68	61.73	59.68	61.44	61.28	1,588,900
Jan 29, 2024	58.61	59.75	58.61	59.73	59.58	640,000
Jan 26, 2024	58.69	59.69	58.38	58.87	58.72	1,042,500
Jan 25, 2024	58.48	58.89	58.05	58.38	58.23	836,900
Jan 24, 2024	58.58	58.99	57.83	57.86	57.71	882,200
Jan 23, 2024	58.52	58.73	57.54	57.93	57.78	696,600
Jan 22, 2024	58.68	59.04	58.13	58.50	58.35	836,600
Jan 19, 2024	56.52	58.04	56.00	58.04	57.89	1,002,700
Jan 18, 2024	56.07	56.39	55.62	56.28	56.13	482,300
Jan 18, 2024	0.19 Dividend
Jan 17, 2024	55.46	56.17	55.46	55.78	55.45	651,400
Jan 16, 2024	55.58	56.27	55.19	56.26	55.92	660,200
Jan 12, 2024	56.50	56.93	55.68	56.26	55.92	599,000
Jan 11, 2024	56.43	56.67	55.53	56.58	56.24	728,700
Jan 10, 2024	56.98	57.15	56.07	56.51	56.17	1,246,500
Jan 09, 2024	56.66	57.22	56.15	56.96	56.62	1,287,300
Jan 08, 2024	56.71	57.45	56.09	57.43	57.09	678,500
Jan 05, 2024	56.09	56.55	55.82	56.36	56.02	798,500
Jan 04, 2024	56.44	56.79	56.17	56.28	55.94	782,300
Jan 03, 2024	57.57	57.57	55.86	56.08	55.74	1,476,700
Jan 02, 2024	58.61	58.92	57.80	58.13	57.78	1,064,800
Dec 29, 2023	59.54	59.56	58.78	59.09	58.74	914,300
Dec 28, 2023	58.52	59.46	58.52	59.29	58.94	860,500
Dec 27, 2023	59.22	59.58	58.70	58.86	58.51	722,600
Dec 26, 2023	59.04	59.37	58.89	58.99	58.64	930,600
Dec 22, 2023	58.72	59.09	58.46	59.03	58.68	668,100
Dec 21, 2023	58.15	58.45	57.70	58.32	57.97	1,345,900
Dec 20, 2023	58.71	59.10	57.69	57.72	57.38	811,600
Dec 19, 2023	58.45	58.83	58.22	58.69	58.34	819,300
Dec 18, 2023	58.83	58.83	57.79	58.28	57.93	1,456,400
Dec 15, 2023	58.91	59.47	58.49	58.83	58.48	1,879,800
Dec 14, 2023	57.28	59.40	57.24	59.22	58.87	1,523,500
Dec 13, 2023	57.38	57.54	55.98	56.61	56.27	1,386,500
Dec 12, 2023	57.00	57.65	56.79	57.31	56.97	864,900
Dec 11, 2023	55.75	56.87	55.73	56.56	56.22	800,300
Dec 08, 2023	54.43	55.65	54.43	55.44	55.11	871,000
Dec 07, 2023	54.07	54.56	53.96	54.40	54.07	510,500
Dec 06, 2023	54.30	55.35	53.97	54.06	53.74	533,800
Dec 05, 2023	54.24	54.71	53.81	53.98	53.66	798,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7319-0.0005(-0.06%)

CRUDE OIL84.10+0.53(+0.63%)

Bitcoin CAD87,248.87+903.95(+1.05%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

nVent Electric plc (NVT)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7319
-0.0005(-0.06%)

CRUDE OIL
84.10
+0.53(+0.63%)

Bitcoin CAD
87,248.87
+903.95(+1.05%)