|
|
Closing price on 9/30/2024
|
|
| Open |
10.75 |
| High |
11.15 |
| Low |
10.75 |
| Volume |
30,198,100 |
| Split-adjusted Price |
11.05 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2024
|
-0.50 / -4.33%
|
10.75
|
11.15
|
10.75
|
11.05
|
10.97
|
11.05
|
30,198,100
|
|
|
9/27/2024
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.50
|
11.55
|
11.60
|
11.55
|
8,269,200
|
|
|
9/26/2024
|
+0.15 / +1.32%
|
11.60
|
11.90
|
11.50
|
11.55
|
11.69
|
11.55
|
15,058,600
|
|
|
9/25/2024
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.25
|
11.40
|
11.34
|
11.40
|
11,190,700
|
|
|
9/24/2024
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.35
|
11.33
|
11.35
|
3,973,200
|
|
|
9/23/2024
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.25
|
11.25
|
4,412,500
|
|
|
9/20/2024
|
+0.05 / +0.44%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.35
|
11.40
|
10,205,900
|
|
|
9/19/2024
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.30
|
11.35
|
11.37
|
11.35
|
7,856,900
|
|
|
9/18/2024
|
+0.10 / +0.89%
|
11.25
|
11.50
|
11.25
|
11.30
|
11.39
|
11.30
|
7,789,500
|
|
|
9/17/2024
|
0.00 / 0.00%
|
11.20
|
11.35
|
10.65
|
11.20
|
10.97
|
11.20
|
30,683,200
|
|
|
9/16/2024
|
-0.35 / -3.03%
|
11.55
|
11.65
|
11.20
|
11.20
|
11.41
|
11.20
|
10,833,800
|
|
|
9/13/2024
|
+0.15 / +1.32%
|
11.55
|
11.65
|
11.40
|
11.55
|
11.50
|
11.55
|
10,748,400
|
|
|
9/12/2024
|
-0.45 / -3.80%
|
11.80
|
11.85
|
11.30
|
11.40
|
11.52
|
11.40
|
17,869,100
|
|
|
9/11/2024
|
-0.85 / -6.69%
|
12.75
|
12.75
|
11.85
|
11.85
|
11.93
|
11.85
|
68,030,100
|
|
|
9/10/2024
|
-0.50 / -3.79%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.89
|
12.70
|
12,245,100
|
|
|
9/9/2024
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.17
|
13.20
|
16,013,700
|
|
|
9/6/2024
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.65
|
13.00
|
12.83
|
13.00
|
9,061,300
|
|
|
9/5/2024
|
0.00 / 0.00%
|
13.00
|
13.25
|
12.80
|
12.95
|
13.04
|
12.95
|
13,076,700
|
|
|
9/4/2024
|
0.00 / 0.00%
|
12.75
|
13.00
|
12.65
|
12.95
|
12.81
|
12.95
|
13,460,300
|
|
|
8/30/2024
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.75
|
12.95
|
12.94
|
12.95
|
14,655,600
|
|
|
8/29/2024
|
-0.30 / -2.26%
|
13.25
|
13.30
|
12.95
|
13.00
|
13.12
|
13.00
|
9,153,800
|
|
|
8/28/2024
|
0.00 / 0.00%
|
13.30
|
13.50
|
12.85
|
13.30
|
13.20
|
13.30
|
19,707,400
|
|
|
8/27/2024
|
+0.10 / +0.76%
|
13.20
|
13.35
|
13.05
|
13.30
|
13.20
|
13.30
|
13,244,800
|
|
|
8/26/2024
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.10
|
13.20
|
13.24
|
13.20
|
21,515,500
|
|
|
8/23/2024
|
+0.30 / +2.33%
|
12.65
|
13.35
|
12.55
|
13.20
|
12.95
|
13.20
|
28,515,500
|
|
|
8/22/2024
|
+0.30 / +2.38%
|
12.65
|
13.10
|
12.50
|
12.90
|
12.85
|
12.90
|
23,817,900
|
|
|
8/21/2024
|
-0.10 / -0.79%
|
12.75
|
12.90
|
12.50
|
12.60
|
12.64
|
12.60
|
12,875,400
|
|
|
8/20/2024
|
+0.60 / +4.96%
|
12.10
|
12.80
|
12.00
|
12.70
|
12.46
|
12.70
|
25,453,800
|
|
|
8/19/2024
|
+0.15 / +1.26%
|
12.15
|
12.40
|
12.00
|
12.10
|
12.17
|
12.10
|
15,368,400
|
|
|
8/16/2024
|
+0.75 / +6.70%
|
11.25
|
11.95
|
11.25
|
11.95
|
11.77
|
11.95
|
35,447,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|