|
|
Closing price on 5/27/2024
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
7,904,200 |
| Split-adjusted Price |
14.50 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
+0.05 / +0.35%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.42
|
14.50
|
7,904,200
|
|
|
5/24/2024
|
+0.05 / +0.35%
|
14.50
|
14.95
|
14.20
|
14.45
|
14.64
|
14.45
|
33,030,500
|
|
|
5/23/2024
|
-0.05 / -0.35%
|
14.45
|
14.60
|
14.20
|
14.40
|
14.39
|
14.40
|
9,920,900
|
|
|
5/22/2024
|
+0.15 / +1.05%
|
14.30
|
14.65
|
14.25
|
14.45
|
14.49
|
14.45
|
22,791,100
|
|
|
5/21/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.13
|
14.30
|
17,441,300
|
|
|
5/20/2024
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.25
|
14.30
|
14.36
|
14.30
|
15,013,900
|
|
|
5/17/2024
|
+0.05 / +0.35%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.26
|
14.30
|
16,224,800
|
|
|
5/16/2024
|
+0.05 / +0.35%
|
14.35
|
14.45
|
14.15
|
14.25
|
14.27
|
14.25
|
15,364,000
|
|
|
5/15/2024
|
+0.40 / +2.90%
|
13.70
|
14.40
|
13.70
|
14.20
|
14.13
|
14.20
|
28,340,200
|
|
|
5/14/2024
|
+0.05 / +0.36%
|
13.80
|
13.90
|
13.65
|
13.80
|
13.77
|
13.80
|
11,651,250
|
|
|
5/13/2024
|
+0.20 / +1.48%
|
13.65
|
13.75
|
13.55
|
13.75
|
13.68
|
13.75
|
15,620,300
|
|
|
5/10/2024
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.45
|
13.55
|
13.59
|
13.55
|
23,472,500
|
|
|
5/9/2024
|
+0.15 / +1.10%
|
13.95
|
14.15
|
13.70
|
13.75
|
13.90
|
13.75
|
27,264,909
|
|
|
5/8/2024
|
-1.00 / -6.85%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.71
|
13.60
|
71,921,190
|
|
|
5/7/2024
|
-0.30 / -2.01%
|
14.85
|
14.85
|
14.45
|
14.60
|
14.62
|
14.60
|
30,672,900
|
|
|
5/6/2024
|
+0.30 / +2.05%
|
14.75
|
15.00
|
14.60
|
14.90
|
14.86
|
14.90
|
18,042,500
|
|
|
5/3/2024
|
-0.35 / -2.34%
|
15.00
|
15.05
|
14.55
|
14.60
|
14.83
|
14.60
|
20,835,100
|
|
|
5/2/2024
|
-0.30 / -1.97%
|
15.00
|
15.05
|
14.70
|
14.95
|
14.85
|
14.95
|
15,483,600
|
|
|
4/26/2024
|
+0.05 / +0.33%
|
14.95
|
15.60
|
14.95
|
15.25
|
15.28
|
15.25
|
19,423,449
|
|
|
4/25/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.95
|
15.20
|
15.08
|
15.20
|
11,094,100
|
|
|
4/24/2024
|
+0.70 / +4.83%
|
14.70
|
15.40
|
14.60
|
15.20
|
15.04
|
15.20
|
28,325,012
|
|
|
4/23/2024
|
-0.40 / -2.68%
|
14.90
|
14.95
|
14.40
|
14.50
|
14.62
|
14.50
|
15,670,400
|
|
|
4/22/2024
|
+0.45 / +3.11%
|
14.80
|
15.05
|
14.65
|
14.90
|
14.86
|
14.90
|
23,516,300
|
|
|
4/19/2024
|
-0.60 / -3.99%
|
14.80
|
14.95
|
14.20
|
14.45
|
14.60
|
14.45
|
38,830,300
|
|
|
4/17/2024
|
-0.70 / -4.44%
|
15.90
|
16.10
|
15.05
|
15.05
|
15.64
|
15.05
|
32,210,900
|
|
|
4/16/2024
|
-0.75 / -4.55%
|
16.20
|
16.35
|
15.50
|
15.75
|
15.85
|
15.75
|
48,735,500
|
|
|
4/15/2024
|
-1.20 / -6.78%
|
17.60
|
17.70
|
16.50
|
16.50
|
17.08
|
16.50
|
71,598,200
|
|
|
4/12/2024
|
-0.05 / -0.28%
|
17.80
|
17.95
|
17.70
|
17.70
|
17.78
|
17.70
|
29,044,700
|
|
|
4/11/2024
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.75
|
17.58
|
17.75
|
32,731,800
|
|
|
4/10/2024
|
-0.35 / -1.93%
|
18.20
|
18.35
|
17.75
|
17.75
|
18.06
|
17.75
|
38,896,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|