|
|
Closing price on 1/23/2026
|
|
| Open |
12.95 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
7,998,800 |
| Split-adjusted Price |
12.50 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.30 / -2.34%
|
12.95
|
13.00
|
12.50
|
12.50
|
12.60
|
12.50
|
7,998,800
|
|
|
1/22/2026
|
+0.20 / +1.59%
|
12.75
|
13.35
|
12.30
|
12.80
|
12.80
|
12.80
|
14,204,500
|
|
|
1/21/2026
|
-0.15 / -1.18%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.64
|
12.60
|
5,163,900
|
|
|
1/20/2026
|
-0.20 / -1.54%
|
12.80
|
12.95
|
12.75
|
12.75
|
12.81
|
12.75
|
6,968,469
|
|
|
1/19/2026
|
-0.10 / -0.77%
|
13.05
|
13.10
|
12.80
|
12.95
|
12.94
|
12.95
|
5,109,500
|
|
|
1/16/2026
|
+0.25 / +1.95%
|
12.95
|
13.10
|
12.80
|
13.05
|
12.95
|
13.05
|
8,177,300
|
|
|
1/15/2026
|
-0.10 / -0.78%
|
12.95
|
13.10
|
12.75
|
12.80
|
12.88
|
12.80
|
5,566,600
|
|
|
1/14/2026
|
+0.15 / +1.18%
|
12.75
|
13.20
|
12.70
|
12.90
|
12.97
|
12.90
|
9,662,300
|
|
|
1/13/2026
|
-0.05 / -0.39%
|
13.10
|
13.10
|
12.75
|
12.75
|
12.89
|
12.75
|
8,220,000
|
|
|
1/12/2026
|
+0.25 / +1.99%
|
12.60
|
13.05
|
12.20
|
12.80
|
12.63
|
12.80
|
11,835,400
|
|
|
1/9/2026
|
-0.75 / -5.64%
|
13.25
|
13.30
|
12.50
|
12.55
|
12.81
|
12.55
|
22,081,700
|
|
|
1/8/2026
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.32
|
13.30
|
8,042,700
|
|
|
1/7/2026
|
-0.15 / -1.12%
|
13.35
|
13.45
|
13.05
|
13.20
|
13.19
|
13.20
|
10,517,800
|
|
|
1/6/2026
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.35
|
13.45
|
13.35
|
8,728,100
|
|
|
1/5/2026
|
0.00 / 0.00%
|
13.60
|
13.75
|
13.20
|
13.35
|
13.49
|
13.35
|
8,515,100
|
|
|
12/31/2025
|
-0.55 / -3.96%
|
13.95
|
14.05
|
13.35
|
13.35
|
13.71
|
13.35
|
7,442,800
|
|
|
12/30/2025
|
-0.25 / -1.77%
|
14.55
|
14.65
|
13.90
|
13.90
|
14.29
|
13.90
|
8,445,000
|
|
|
12/29/2025
|
+0.90 / +6.79%
|
13.55
|
14.15
|
13.55
|
14.15
|
13.89
|
14.15
|
15,253,500
|
|
|
12/26/2025
|
-0.05 / -0.38%
|
13.40
|
13.50
|
12.65
|
13.25
|
13.09
|
13.25
|
10,173,900
|
|
|
12/25/2025
|
-0.10 / -0.75%
|
13.35
|
13.90
|
13.30
|
13.30
|
13.58
|
13.30
|
8,748,800
|
|
|
12/24/2025
|
-0.05 / -0.37%
|
13.45
|
13.70
|
13.25
|
13.40
|
13.45
|
13.40
|
6,451,500
|
|
|
12/23/2025
|
-0.35 / -2.54%
|
13.90
|
13.90
|
13.40
|
13.45
|
13.56
|
13.45
|
7,277,400
|
|
|
12/22/2025
|
-0.05 / -0.36%
|
13.80
|
13.95
|
13.65
|
13.80
|
13.78
|
13.80
|
6,436,400
|
|
|
12/19/2025
|
+0.60 / +4.53%
|
13.30
|
13.85
|
13.25
|
13.85
|
13.63
|
13.85
|
7,577,000
|
|
|
12/18/2025
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.05
|
13.25
|
13.23
|
13.25
|
3,938,100
|
|
|
12/17/2025
|
-0.30 / -2.21%
|
13.55
|
13.55
|
13.25
|
13.25
|
13.35
|
13.25
|
4,326,100
|
|
|
12/16/2025
|
+0.25 / +1.88%
|
13.20
|
13.85
|
13.00
|
13.55
|
13.45
|
13.55
|
6,461,900
|
|
|
12/15/2025
|
-0.05 / -0.37%
|
13.25
|
13.55
|
13.20
|
13.30
|
13.38
|
13.30
|
6,696,800
|
|
|
12/12/2025
|
-1.00 / -6.97%
|
14.35
|
14.50
|
13.35
|
13.35
|
13.81
|
13.35
|
12,520,500
|
|
|
12/11/2025
|
-0.10 / -0.69%
|
14.40
|
14.75
|
14.30
|
14.35
|
14.47
|
14.35
|
4,059,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|