|
|
Closing price on 3/6/2026
|
|
| Open |
11.40 |
| High |
11.45 |
| Low |
11.10 |
| Volume |
5,562,800 |
| Split-adjusted Price |
11.25 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2026
|
+0.10 / +0.82%
|
12.20
|
12.45
|
12.20
|
12.30
|
12.32
|
12.30
|
4,514,500
|
|
|
2/9/2026
|
0.00 / 0.00%
|
12.15
|
12.40
|
12.10
|
12.20
|
12.23
|
12.20
|
3,929,200
|
|
|
2/6/2026
|
-0.15 / -1.21%
|
12.10
|
12.45
|
12.00
|
12.20
|
12.16
|
12.20
|
7,101,300
|
|
|
2/5/2026
|
-0.20 / -1.59%
|
12.55
|
12.70
|
12.35
|
12.35
|
12.54
|
12.35
|
4,814,600
|
|
|
2/4/2026
|
-0.30 / -2.33%
|
12.85
|
12.85
|
12.55
|
12.55
|
12.66
|
12.55
|
4,681,100
|
|
|
2/3/2026
|
0.00 / 0.00%
|
12.75
|
13.10
|
12.75
|
12.85
|
12.92
|
12.85
|
6,529,600
|
|
|
2/2/2026
|
-0.15 / -1.15%
|
13.30
|
13.40
|
12.60
|
12.85
|
12.97
|
12.85
|
11,835,500
|
|
|
1/30/2026
|
+0.85 / +7.00%
|
12.30
|
13.00
|
12.15
|
13.00
|
12.67
|
13.00
|
13,138,500
|
|
|
1/29/2026
|
+0.25 / +2.10%
|
12.00
|
12.15
|
11.90
|
12.15
|
12.04
|
12.15
|
3,854,600
|
|
|
1/28/2026
|
+0.50 / +4.39%
|
11.65
|
12.00
|
11.40
|
11.90
|
11.72
|
11.90
|
6,951,800
|
|
|
1/27/2026
|
-0.45 / -3.80%
|
12.00
|
12.15
|
11.40
|
11.40
|
11.57
|
11.40
|
11,701,500
|
|
|
1/26/2026
|
-0.65 / -5.20%
|
12.50
|
12.65
|
11.85
|
11.85
|
12.12
|
11.85
|
12,176,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|