|
|
Closing price on 3/6/2025
|
|
| Open |
10.25 |
| High |
10.40 |
| Low |
10.15 |
| Volume |
8,678,300 |
| Split-adjusted Price |
10.35 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
+0.15 / +1.47%
|
10.25
|
10.40
|
10.15
|
10.35
|
10.26
|
10.35
|
8,678,300
|
|
|
3/5/2025
|
-0.10 / -0.97%
|
10.30
|
10.45
|
10.20
|
10.20
|
10.29
|
10.20
|
7,403,900
|
|
|
3/4/2025
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.35
|
10.30
|
12,149,300
|
|
|
3/3/2025
|
-0.20 / -1.89%
|
10.50
|
10.75
|
10.35
|
10.40
|
10.56
|
10.40
|
14,015,042
|
|
|
2/28/2025
|
+0.50 / +4.95%
|
10.30
|
10.80
|
10.25
|
10.60
|
10.60
|
10.60
|
22,444,900
|
|
|
2/27/2025
|
+0.20 / +2.02%
|
10.00
|
10.20
|
9.98
|
10.10
|
10.07
|
10.10
|
15,642,200
|
|
|
2/26/2025
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.90
|
9.90
|
9.94
|
9.90
|
5,900,000
|
|
|
2/25/2025
|
-0.05 / -0.50%
|
10.10
|
10.15
|
9.88
|
9.95
|
9.98
|
9.95
|
10,836,200
|
|
|
2/24/2025
|
-0.15 / -1.48%
|
10.25
|
10.30
|
9.93
|
10.00
|
10.04
|
10.00
|
12,177,600
|
|
|
2/21/2025
|
+0.05 / +0.50%
|
10.40
|
10.40
|
10.05
|
10.15
|
10.22
|
10.15
|
18,171,900
|
|
|
2/20/2025
|
+0.65 / +6.88%
|
9.50
|
10.10
|
9.48
|
10.10
|
9.98
|
10.10
|
26,431,300
|
|
|
2/19/2025
|
+0.10 / +1.07%
|
9.47
|
9.47
|
9.35
|
9.45
|
9.42
|
9.45
|
7,823,500
|
|
|
2/18/2025
|
+0.14 / +1.52%
|
9.19
|
9.49
|
9.19
|
9.35
|
9.36
|
9.35
|
11,825,300
|
|
|
2/17/2025
|
-0.04 / -0.43%
|
9.26
|
9.33
|
9.18
|
9.21
|
9.25
|
9.21
|
4,989,700
|
|
|
2/14/2025
|
+0.23 / +2.55%
|
9.09
|
9.34
|
9.06
|
9.25
|
9.18
|
9.25
|
5,904,100
|
|
|
2/13/2025
|
-0.14 / -1.53%
|
9.16
|
9.18
|
9.01
|
9.02
|
9.06
|
9.02
|
7,383,400
|
|
|
2/12/2025
|
-0.04 / -0.43%
|
9.22
|
9.26
|
9.16
|
9.16
|
9.20
|
9.16
|
3,500,600
|
|
|
2/11/2025
|
-0.03 / -0.33%
|
9.24
|
9.37
|
9.15
|
9.20
|
9.20
|
9.20
|
3,873,300
|
|
|
2/10/2025
|
-0.22 / -2.33%
|
9.45
|
9.45
|
9.23
|
9.23
|
9.30
|
9.23
|
5,626,200
|
|
|
2/7/2025
|
+0.06 / +0.64%
|
9.44
|
9.64
|
9.40
|
9.45
|
9.50
|
9.45
|
5,146,300
|
|
|
2/6/2025
|
-0.01 / -0.11%
|
9.42
|
9.48
|
9.32
|
9.39
|
9.39
|
9.39
|
4,160,500
|
|
|
2/5/2025
|
+0.01 / +0.11%
|
9.44
|
9.58
|
9.40
|
9.40
|
9.49
|
9.40
|
7,236,700
|
|
|
2/4/2025
|
+0.49 / +5.51%
|
8.93
|
9.42
|
8.93
|
9.39
|
9.16
|
9.39
|
7,546,200
|
|
|
2/3/2025
|
-0.03 / -0.34%
|
8.93
|
9.01
|
8.88
|
8.90
|
8.94
|
8.90
|
4,450,100
|
|
|
1/24/2025
|
+0.20 / +2.29%
|
8.88
|
9.03
|
8.81
|
8.93
|
8.94
|
8.93
|
7,005,700
|
|
|
1/23/2025
|
+0.05 / +0.58%
|
8.69
|
8.85
|
8.68
|
8.73
|
8.75
|
8.73
|
6,081,600
|
|
|
1/22/2025
|
-0.36 / -3.98%
|
9.05
|
9.10
|
8.68
|
8.68
|
8.83
|
8.68
|
11,436,700
|
|
|
1/21/2025
|
-0.01 / -0.11%
|
9.12
|
9.14
|
9.04
|
9.04
|
9.08
|
9.04
|
3,243,400
|
|
|
1/20/2025
|
-0.23 / -2.48%
|
9.24
|
9.24
|
9.01
|
9.05
|
9.08
|
9.05
|
5,565,800
|
|
|
1/17/2025
|
+0.11 / +1.20%
|
9.21
|
9.33
|
9.15
|
9.28
|
9.25
|
9.28
|
4,783,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:50:00 PM
|
|
|
|
|