|
|
Closing price on 3/31/2026
|
|
| Open |
13.90 |
| High |
14.35 |
| Low |
13.85 |
| Volume |
16,152,500 |
| Split-adjusted Price |
14.15 |
There is no data on 4/1/2026. Display data on 3/31/2026 instead.
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2026
|
+0.30 / +2.17%
|
13.90
|
14.35
|
13.85
|
14.15
|
14.11
|
14.15
|
16,152,500
|
|
|
3/30/2026
|
-0.45 / -3.15%
|
14.00
|
14.25
|
13.85
|
13.85
|
14.00
|
13.85
|
15,371,800
|
|
|
3/27/2026
|
+0.10 / +0.70%
|
14.10
|
14.90
|
13.95
|
14.30
|
14.34
|
14.30
|
22,747,900
|
|
|
3/26/2026
|
+0.40 / +2.90%
|
13.80
|
14.50
|
13.55
|
14.20
|
14.01
|
14.20
|
21,341,200
|
|
|
3/25/2026
|
+0.55 / +4.15%
|
13.50
|
14.00
|
13.20
|
13.80
|
13.59
|
13.80
|
17,791,500
|
|
|
3/24/2026
|
+0.70 / +5.58%
|
12.95
|
13.40
|
12.70
|
13.25
|
13.25
|
13.25
|
17,946,000
|
|
|
3/23/2026
|
-0.90 / -6.69%
|
13.40
|
13.80
|
12.55
|
12.55
|
12.97
|
12.55
|
27,719,100
|
|
|
3/20/2026
|
-0.45 / -3.24%
|
14.20
|
14.80
|
13.45
|
13.45
|
14.08
|
13.45
|
27,392,500
|
|
|
3/19/2026
|
+0.90 / +6.92%
|
12.80
|
13.90
|
12.80
|
13.90
|
13.67
|
13.90
|
26,579,200
|
|
|
3/18/2026
|
-0.40 / -2.99%
|
13.35
|
13.50
|
12.80
|
13.00
|
13.10
|
13.00
|
15,001,900
|
|
|
3/17/2026
|
-0.10 / -0.74%
|
13.60
|
14.00
|
13.30
|
13.40
|
13.58
|
13.40
|
22,471,600
|
|
|
3/16/2026
|
+0.85 / +6.72%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.39
|
13.50
|
48,999,700
|
|
|
3/13/2026
|
+0.80 / +6.75%
|
12.00
|
12.65
|
11.90
|
12.65
|
12.55
|
12.65
|
23,778,300
|
|
|
3/12/2026
|
+0.75 / +6.76%
|
11.00
|
11.85
|
10.95
|
11.85
|
11.66
|
11.85
|
19,587,600
|
|
|
3/11/2026
|
+0.45 / +4.23%
|
10.60
|
11.30
|
10.55
|
11.10
|
11.03
|
11.10
|
9,647,400
|
|
|
3/10/2026
|
+0.15 / +1.43%
|
10.00
|
10.80
|
10.00
|
10.65
|
10.45
|
10.65
|
11,911,100
|
|
|
3/9/2026
|
-0.75 / -6.67%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
10,761,000
|
|
|
3/6/2026
|
+0.10 / +0.90%
|
11.40
|
11.45
|
11.10
|
11.25
|
11.24
|
11.25
|
5,562,800
|
|
|
3/5/2026
|
+0.05 / +0.45%
|
11.45
|
11.60
|
11.10
|
11.15
|
11.28
|
11.15
|
7,449,900
|
|
|
3/4/2026
|
-0.45 / -3.90%
|
11.55
|
11.75
|
10.90
|
11.10
|
11.20
|
11.10
|
14,106,300
|
|
|
3/3/2026
|
-0.05 / -0.43%
|
11.55
|
11.80
|
11.50
|
11.55
|
11.59
|
11.55
|
8,407,000
|
|
|
3/2/2026
|
-0.70 / -5.69%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.81
|
11.60
|
8,979,900
|
|
|
2/27/2026
|
-0.30 / -2.38%
|
12.65
|
12.65
|
12.20
|
12.30
|
12.37
|
12.30
|
6,771,300
|
|
|
2/26/2026
|
-0.05 / -0.40%
|
12.65
|
12.80
|
12.50
|
12.60
|
12.63
|
12.60
|
4,121,000
|
|
|
2/25/2026
|
-0.10 / -0.78%
|
12.75
|
12.90
|
12.60
|
12.65
|
12.69
|
12.65
|
4,315,700
|
|
|
2/24/2026
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.65
|
12.75
|
12.72
|
12.75
|
4,747,600
|
|
|
2/23/2026
|
+0.10 / +0.79%
|
12.75
|
12.80
|
12.60
|
12.75
|
12.71
|
12.75
|
2,900,000
|
|
|
2/13/2026
|
-0.30 / -2.32%
|
12.95
|
12.95
|
12.65
|
12.65
|
12.75
|
12.65
|
5,097,700
|
|
|
2/12/2026
|
+0.15 / +1.17%
|
12.80
|
13.00
|
12.65
|
12.95
|
12.87
|
12.95
|
5,348,900
|
|
|
2/11/2026
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.62
|
12.80
|
6,272,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|