|
|
Closing price on 10/6/2025
|
|
| Open |
15.25 |
| High |
15.90 |
| Low |
15.25 |
| Volume |
12,694,100 |
| Split-adjusted Price |
15.80 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2025
|
+0.70 / +4.64%
|
15.25
|
15.90
|
15.25
|
15.80
|
15.63
|
15.80
|
12,694,100
|
|
|
10/3/2025
|
-0.40 / -2.58%
|
15.40
|
15.45
|
15.10
|
15.10
|
15.23
|
15.10
|
13,085,400
|
|
|
10/2/2025
|
-0.15 / -0.96%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.55
|
15.50
|
7,259,300
|
|
|
10/1/2025
|
+0.40 / +2.62%
|
15.25
|
15.70
|
15.25
|
15.65
|
15.56
|
15.65
|
8,156,500
|
|
|
9/30/2025
|
-0.35 / -2.24%
|
15.75
|
15.75
|
15.00
|
15.25
|
15.24
|
15.25
|
14,861,000
|
|
|
9/29/2025
|
0.00 / 0.00%
|
15.65
|
15.90
|
15.55
|
15.60
|
15.68
|
15.60
|
9,393,900
|
|
|
9/26/2025
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.78
|
15.60
|
13,750,900
|
|
|
9/25/2025
|
-0.15 / -0.93%
|
16.20
|
16.35
|
15.90
|
16.00
|
16.16
|
16.00
|
14,823,200
|
|
|
9/24/2025
|
+0.50 / +3.19%
|
15.85
|
16.30
|
15.65
|
16.15
|
15.98
|
16.15
|
13,557,100
|
|
|
9/23/2025
|
+0.05 / +0.32%
|
15.80
|
16.20
|
15.65
|
15.65
|
15.92
|
15.65
|
9,313,100
|
|
|
9/22/2025
|
-0.35 / -2.19%
|
16.15
|
16.20
|
15.55
|
15.60
|
15.89
|
15.60
|
16,669,000
|
|
|
9/19/2025
|
+0.85 / +5.63%
|
15.25
|
16.15
|
15.10
|
15.95
|
15.72
|
15.95
|
27,260,400
|
|
|
9/18/2025
|
-0.40 / -2.58%
|
15.50
|
15.70
|
15.00
|
15.10
|
15.19
|
15.10
|
21,066,600
|
|
|
9/17/2025
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.66
|
15.50
|
10,506,300
|
|
|
9/16/2025
|
+0.05 / +0.32%
|
16.00
|
16.15
|
15.65
|
15.70
|
15.88
|
15.70
|
13,951,100
|
|
|
9/15/2025
|
-0.10 / -0.63%
|
15.40
|
15.85
|
15.40
|
15.65
|
15.67
|
15.65
|
16,655,400
|
|
|
9/12/2025
|
+0.05 / +0.32%
|
15.90
|
16.25
|
15.75
|
15.75
|
15.91
|
15.75
|
12,710,000
|
|
|
9/11/2025
|
-0.10 / -0.63%
|
15.75
|
15.80
|
15.10
|
15.70
|
15.43
|
15.70
|
19,412,500
|
|
|
9/10/2025
|
-0.45 / -2.77%
|
16.45
|
16.45
|
15.55
|
15.80
|
15.81
|
15.80
|
24,001,600
|
|
|
9/9/2025
|
+0.05 / +0.31%
|
16.20
|
16.45
|
15.85
|
16.25
|
16.03
|
16.25
|
20,833,700
|
|
|
9/8/2025
|
-1.10 / -6.36%
|
17.20
|
17.50
|
16.20
|
16.20
|
16.69
|
16.20
|
28,861,200
|
|
|
9/5/2025
|
+0.10 / +0.58%
|
17.35
|
18.00
|
17.30
|
17.30
|
17.57
|
17.30
|
34,510,500
|
|
|
9/4/2025
|
-0.10 / -0.58%
|
17.50
|
17.60
|
17.15
|
17.20
|
17.32
|
17.20
|
14,345,100
|
|
|
9/3/2025
|
+0.50 / +2.98%
|
17.00
|
17.55
|
16.95
|
17.30
|
17.34
|
17.30
|
19,687,700
|
|
|
8/29/2025
|
+0.10 / +0.60%
|
16.95
|
17.30
|
16.75
|
16.80
|
16.99
|
16.80
|
21,876,800
|
|
|
8/28/2025
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.45
|
16.70
|
16.62
|
16.70
|
10,967,400
|
|
|
8/27/2025
|
0.00 / 0.00%
|
17.00
|
17.45
|
16.80
|
16.80
|
17.05
|
16.80
|
17,688,200
|
|
|
8/26/2025
|
+0.75 / +4.67%
|
16.05
|
16.80
|
16.00
|
16.80
|
16.38
|
16.80
|
13,887,500
|
|
|
8/25/2025
|
+0.15 / +0.94%
|
16.05
|
16.35
|
15.90
|
16.05
|
16.08
|
16.05
|
14,927,000
|
|
|
8/22/2025
|
-0.95 / -5.64%
|
16.60
|
16.65
|
15.80
|
15.90
|
16.15
|
15.90
|
40,667,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|