|
|
Closing price on 12/16/2022
|
|
| Open |
17.30 |
| High |
18.20 |
| Low |
17.30 |
| Volume |
20,392,000 |
| Split-adjusted Price |
18.20 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
+0.30 / +1.68%
|
17.30
|
18.20
|
17.30
|
18.20
|
17.94
|
18.20
|
20,392,000
|
|
|
12/15/2022
|
-0.60 / -3.24%
|
18.25
|
18.60
|
17.70
|
17.90
|
18.25
|
17.90
|
21,345,200
|
|
|
12/14/2022
|
+0.30 / +1.65%
|
18.70
|
19.00
|
18.20
|
18.50
|
18.58
|
18.50
|
29,307,805
|
|
|
12/13/2022
|
+0.40 / +2.25%
|
19.00
|
19.00
|
17.05
|
18.20
|
18.24
|
18.20
|
55,167,100
|
|
|
12/12/2022
|
+1.15 / +6.91%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14,832,962
|
|
|
12/9/2022
|
-1.25 / -6.98%
|
16.65
|
17.70
|
16.65
|
16.65
|
16.74
|
16.65
|
75,736,473
|
|
|
12/8/2022
|
-1.30 / -6.77%
|
17.90
|
18.90
|
17.90
|
17.90
|
18.09
|
17.90
|
67,933,500
|
|
|
12/7/2022
|
-1.40 / -6.80%
|
19.20
|
19.40
|
19.20
|
19.20
|
19.21
|
19.20
|
25,294,100
|
|
|
12/6/2022
|
-1.55 / -7.00%
|
21.10
|
21.20
|
20.60
|
20.60
|
20.69
|
20.60
|
52,308,700
|
|
|
12/5/2022
|
-1.65 / -6.93%
|
24.00
|
24.70
|
22.15
|
22.15
|
22.92
|
22.15
|
101,237,684
|
|
|
12/2/2022
|
+0.45 / +1.93%
|
23.35
|
24.05
|
22.30
|
23.80
|
23.04
|
23.80
|
46,455,600
|
|
|
12/1/2022
|
0.00 / 0.00%
|
24.90
|
24.95
|
22.00
|
23.35
|
24.43
|
23.35
|
74,950,300
|
|
|
11/30/2022
|
+1.50 / +6.86%
|
23.35
|
23.35
|
23.00
|
23.35
|
23.32
|
23.35
|
95,135,061
|
|
|
11/29/2022
|
+1.40 / +6.85%
|
21.40
|
21.85
|
21.00
|
21.85
|
21.79
|
21.85
|
24,567,500
|
|
|
11/28/2022
|
0.00 / 0.00%
|
19.05
|
21.20
|
19.05
|
20.45
|
19.63
|
20.45
|
104,256,500
|
|
|
11/25/2022
|
-1.50 / -6.83%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
7,376,600
|
|
|
11/24/2022
|
-1.65 / -6.99%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
3,276,100
|
|
|
11/23/2022
|
-1.75 / -6.90%
|
23.60
|
25.00
|
23.60
|
23.60
|
23.64
|
23.60
|
29,719,200
|
|
|
11/22/2022
|
-1.90 / -6.97%
|
25.35
|
28.30
|
25.35
|
25.35
|
25.59
|
25.35
|
128,666,000
|
|
|
11/21/2022
|
-2.00 / -6.84%
|
27.25
|
27.25
|
27.25
|
27.25
|
27.25
|
27.25
|
830,400
|
|
|
11/18/2022
|
-2.15 / -6.85%
|
29.25
|
29.25
|
29.25
|
29.25
|
29.25
|
29.25
|
1,287,700
|
|
|
11/17/2022
|
-2.35 / -6.96%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
1,107,200
|
|
|
11/16/2022
|
-2.50 / -6.90%
|
33.75
|
33.75
|
33.75
|
33.75
|
33.75
|
33.75
|
452,700
|
|
|
11/15/2022
|
-2.70 / -6.93%
|
36.25
|
36.25
|
36.25
|
36.25
|
36.25
|
36.25
|
1,759,000
|
|
|
11/14/2022
|
-2.90 / -6.93%
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
445,500
|
|
|
11/11/2022
|
-3.10 / -6.90%
|
41.85
|
41.85
|
41.85
|
41.85
|
41.85
|
41.85
|
1,179,500
|
|
|
11/10/2022
|
-3.35 / -6.94%
|
44.95
|
44.95
|
44.95
|
44.95
|
44.95
|
44.95
|
680,541
|
|
|
11/9/2022
|
-3.60 / -6.94%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
2,100,000
|
|
|
11/8/2022
|
-3.90 / -6.99%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
1,593,100
|
|
|
11/7/2022
|
-4.10 / -6.84%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
580,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:32 AM
|
|
|
|
|