|
|
Closing price on 4/9/2024
|
|
| Open |
18.20 |
| High |
18.25 |
| Low |
17.80 |
| Volume |
38,217,900 |
| Split-adjusted Price |
18.10 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2024
|
0.00 / 0.00%
|
18.20
|
18.25
|
17.80
|
18.10
|
17.99
|
18.10
|
38,217,900
|
|
|
4/8/2024
|
-0.20 / -1.09%
|
18.50
|
18.95
|
18.10
|
18.10
|
18.55
|
18.10
|
49,680,000
|
|
|
4/5/2024
|
+0.80 / +4.57%
|
17.45
|
18.70
|
17.20
|
18.30
|
18.10
|
18.30
|
108,089,000
|
|
|
4/4/2024
|
+0.30 / +1.74%
|
17.60
|
17.90
|
17.40
|
17.50
|
17.65
|
17.50
|
47,239,700
|
|
|
4/3/2024
|
-0.20 / -1.15%
|
17.55
|
17.70
|
17.20
|
17.20
|
17.46
|
17.20
|
25,744,900
|
|
|
4/2/2024
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.05
|
17.40
|
17.24
|
17.40
|
23,946,800
|
|
|
4/1/2024
|
+0.20 / +1.16%
|
17.45
|
17.75
|
17.30
|
17.45
|
17.52
|
17.45
|
37,590,800
|
|
|
3/29/2024
|
-0.40 / -2.27%
|
17.75
|
17.75
|
17.20
|
17.25
|
17.38
|
17.25
|
47,108,000
|
|
|
3/28/2024
|
-0.45 / -2.49%
|
18.30
|
18.30
|
17.55
|
17.65
|
17.87
|
17.65
|
45,121,500
|
|
|
3/27/2024
|
+0.25 / +1.40%
|
18.00
|
18.10
|
17.60
|
18.10
|
17.88
|
18.10
|
43,772,700
|
|
|
3/26/2024
|
+0.15 / +0.85%
|
17.80
|
18.05
|
17.60
|
17.85
|
17.89
|
17.85
|
49,147,200
|
|
|
3/25/2024
|
+0.60 / +3.51%
|
17.20
|
18.20
|
17.15
|
17.70
|
17.84
|
17.70
|
110,483,300
|
|
|
3/22/2024
|
0.00 / 0.00%
|
17.35
|
17.45
|
16.95
|
17.10
|
17.16
|
17.10
|
29,115,700
|
|
|
3/21/2024
|
+0.55 / +3.32%
|
16.80
|
17.10
|
16.60
|
17.10
|
16.92
|
17.10
|
42,529,800
|
|
|
3/20/2024
|
+0.05 / +0.30%
|
16.50
|
16.65
|
16.35
|
16.55
|
16.52
|
16.55
|
12,078,500
|
|
|
3/19/2024
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.66
|
16.50
|
9,763,100
|
|
|
3/18/2024
|
+0.20 / +1.21%
|
16.50
|
17.10
|
16.15
|
16.70
|
16.63
|
16.70
|
36,466,000
|
|
|
3/15/2024
|
+0.05 / +0.30%
|
16.45
|
16.80
|
16.40
|
16.50
|
16.60
|
16.50
|
19,133,900
|
|
|
3/14/2024
|
-0.10 / -0.60%
|
16.65
|
16.75
|
16.35
|
16.45
|
16.58
|
16.45
|
16,235,900
|
|
|
3/13/2024
|
+0.40 / +2.48%
|
16.30
|
16.55
|
16.25
|
16.55
|
16.44
|
16.55
|
19,820,900
|
|
|
3/12/2024
|
+0.10 / +0.62%
|
16.05
|
16.25
|
16.00
|
16.15
|
16.14
|
16.15
|
15,369,000
|
|
|
3/11/2024
|
-0.45 / -2.73%
|
16.50
|
16.50
|
16.00
|
16.05
|
16.26
|
16.05
|
23,738,300
|
|
|
3/8/2024
|
-0.40 / -2.37%
|
16.95
|
17.05
|
16.45
|
16.50
|
16.63
|
16.50
|
34,015,000
|
|
|
3/7/2024
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.83
|
16.90
|
19,482,000
|
|
|
3/6/2024
|
-0.40 / -2.33%
|
17.20
|
17.25
|
16.75
|
16.80
|
16.96
|
16.80
|
35,805,900
|
|
|
3/5/2024
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.23
|
17.20
|
26,615,300
|
|
|
3/4/2024
|
+0.20 / +1.16%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.55
|
17.50
|
38,283,100
|
|
|
3/1/2024
|
+0.20 / +1.17%
|
17.15
|
17.40
|
17.05
|
17.30
|
17.24
|
17.30
|
21,864,700
|
|
|
2/29/2024
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.11
|
17.10
|
30,599,600
|
|
|
2/28/2024
|
-0.05 / -0.29%
|
17.15
|
17.20
|
16.85
|
17.00
|
16.96
|
17.00
|
14,947,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,959,500
|
5.10
|
-1.92%
|
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|