Closing price on 9/6/2022
|
|
Open |
26.40 |
High |
26.40 |
Low |
25.10 |
Volume |
16,700 |
Split-adjusted Price |
25.80 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2022
|
+0.30 / +1.18%
|
26.40
|
26.40
|
25.10
|
25.80
|
25.37
|
25.80
|
16,700
|
|
9/5/2022
|
+1.70 / +7.14%
|
24.90
|
26.10
|
24.00
|
25.50
|
24.52
|
25.50
|
25,900
|
|
8/31/2022
|
-2.10 / -8.11%
|
25.80
|
25.80
|
23.80
|
23.80
|
24.57
|
23.80
|
219,700
|
|
8/30/2022
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.90
|
25.90
|
26.03
|
25.90
|
22,100
|
|
8/29/2022
|
-0.30 / -1.14%
|
26.30
|
26.30
|
25.90
|
26.00
|
26.03
|
26.00
|
141,100
|
|
8/26/2022
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.10
|
26.30
|
26.30
|
26.30
|
11,200
|
|
8/25/2022
|
-0.30 / -1.13%
|
26.40
|
26.80
|
26.30
|
26.30
|
26.37
|
26.30
|
16,100
|
|
8/24/2022
|
-0.20 / -0.75%
|
26.90
|
26.90
|
26.60
|
26.60
|
26.83
|
26.60
|
168,700
|
|
8/23/2022
|
+0.30 / +1.13%
|
26.40
|
26.80
|
26.30
|
26.80
|
26.62
|
26.80
|
8,100
|
|
8/22/2022
|
+0.50 / +1.92%
|
26.00
|
27.00
|
26.00
|
26.50
|
26.61
|
26.50
|
14,400
|
|
8/19/2022
|
-1.80 / -6.47%
|
27.70
|
27.80
|
26.00
|
26.00
|
26.82
|
26.00
|
180,200
|
|
8/18/2022
|
+0.10 / +0.36%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.66
|
27.80
|
12,000
|
|
8/17/2022
|
-0.60 / -2.12%
|
28.30
|
28.30
|
27.70
|
27.70
|
27.93
|
27.70
|
21,900
|
|
8/16/2022
|
-0.30 / -1.05%
|
28.60
|
28.60
|
28.30
|
28.30
|
28.44
|
28.30
|
205,900
|
|
8/15/2022
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.50
|
28.60
|
28.58
|
28.60
|
69,200
|
|
8/12/2022
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.60
|
28.60
|
28.66
|
28.60
|
5,300
|
|
8/11/2022
|
+0.10 / +0.35%
|
28.60
|
30.00
|
28.60
|
28.70
|
29.06
|
28.70
|
28,348
|
|
8/10/2022
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.30
|
28.60
|
28.60
|
28.60
|
257,200
|
|
8/9/2022
|
+0.10 / +0.35%
|
28.60
|
28.60
|
28.40
|
28.60
|
28.50
|
28.60
|
4,100
|
|
8/8/2022
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.60
|
28.50
|
6,300
|
|
8/5/2022
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.60
|
28.60
|
28.67
|
28.60
|
243,400
|
|
8/4/2022
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.70
|
28.70
|
28.80
|
28.70
|
84,300
|
|
8/3/2022
|
0.00 / 0.00%
|
28.40
|
28.80
|
28.00
|
28.80
|
28.74
|
28.80
|
45,500
|
|
8/2/2022
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.50
|
28.80
|
28.93
|
28.80
|
110,900
|
|
8/1/2022
|
+0.10 / +0.35%
|
29.70
|
29.70
|
28.10
|
28.90
|
28.87
|
28.90
|
47,400
|
|
7/29/2022
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.30
|
28.80
|
28.79
|
28.80
|
251,900
|
|
7/28/2022
|
+0.10 / +0.35%
|
28.80
|
29.00
|
28.00
|
28.90
|
28.89
|
28.90
|
355,300
|
|
7/27/2022
|
0.00 / 0.00%
|
28.40
|
29.00
|
28.00
|
28.80
|
28.50
|
28.80
|
2,500
|
|
7/26/2022
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.50
|
28.80
|
28.73
|
28.80
|
15,300
|
|
7/25/2022
|
-1.20 / -4.00%
|
29.80
|
29.80
|
28.80
|
28.80
|
29.09
|
28.80
|
293,600
|
|
|