|
|
Closing price on 5/19/2025
|
|
| Open |
12.10 |
| High |
12.45 |
| Low |
12.05 |
| Volume |
9,931,600 |
| Split-adjusted Price |
12.15 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
0.00 / 0.00%
|
12.10
|
12.45
|
12.05
|
12.15
|
12.29
|
12.15
|
9,931,600
|
|
|
5/16/2025
|
+0.05 / +0.41%
|
12.20
|
12.50
|
11.95
|
12.15
|
12.21
|
12.15
|
22,663,800
|
|
|
5/15/2025
|
-0.15 / -1.22%
|
12.30
|
12.40
|
11.95
|
12.10
|
12.13
|
12.10
|
14,255,100
|
|
|
5/14/2025
|
+0.20 / +1.66%
|
12.05
|
12.35
|
12.00
|
12.25
|
12.22
|
12.25
|
14,583,000
|
|
|
5/13/2025
|
-0.25 / -2.03%
|
12.20
|
12.25
|
11.80
|
12.05
|
12.03
|
12.05
|
28,053,400
|
|
|
5/12/2025
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.15
|
12.30
|
12.37
|
12.30
|
14,816,000
|
|
|
5/9/2025
|
-0.30 / -2.38%
|
12.90
|
12.90
|
12.05
|
12.30
|
12.34
|
12.30
|
27,007,000
|
|
|
5/8/2025
|
-0.05 / -0.40%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.45
|
12.60
|
28,159,900
|
|
|
5/7/2025
|
+0.40 / +3.27%
|
12.30
|
13.05
|
12.15
|
12.65
|
12.75
|
12.65
|
48,036,434
|
|
|
5/6/2025
|
+0.80 / +6.99%
|
11.50
|
12.25
|
11.50
|
12.25
|
12.14
|
12.25
|
37,012,600
|
|
|
5/5/2025
|
+0.05 / +0.44%
|
11.50
|
11.60
|
11.25
|
11.45
|
11.41
|
11.45
|
10,154,500
|
|
|
4/29/2025
|
-0.05 / -0.44%
|
11.65
|
11.80
|
11.25
|
11.40
|
11.48
|
11.40
|
19,051,200
|
|
|
4/28/2025
|
+0.60 / +5.53%
|
11.05
|
11.60
|
10.90
|
11.45
|
11.33
|
11.45
|
27,382,400
|
|
|
4/25/2025
|
-0.45 / -3.98%
|
11.30
|
11.40
|
10.75
|
10.85
|
10.95
|
10.85
|
21,522,900
|
|
|
4/24/2025
|
+0.50 / +4.63%
|
10.85
|
11.55
|
10.75
|
11.30
|
11.29
|
11.30
|
31,578,800
|
|
|
4/23/2025
|
+0.15 / +1.41%
|
11.15
|
11.15
|
10.80
|
10.80
|
10.95
|
10.80
|
17,740,000
|
|
|
4/22/2025
|
+0.35 / +3.40%
|
10.40
|
10.95
|
9.96
|
10.65
|
10.52
|
10.65
|
40,487,900
|
|
|
4/21/2025
|
+0.63 / +6.51%
|
9.75
|
10.30
|
9.72
|
10.30
|
10.21
|
10.30
|
24,346,500
|
|
|
4/18/2025
|
+0.31 / +3.31%
|
9.50
|
9.87
|
9.44
|
9.67
|
9.62
|
9.67
|
11,559,100
|
|
|
4/17/2025
|
-0.01 / -0.11%
|
9.30
|
9.48
|
9.10
|
9.36
|
9.30
|
9.36
|
6,282,400
|
|
|
4/16/2025
|
+0.12 / +1.30%
|
9.25
|
9.63
|
9.25
|
9.37
|
9.41
|
9.37
|
7,668,200
|
|
|
4/15/2025
|
+0.02 / +0.22%
|
9.23
|
9.70
|
9.16
|
9.25
|
9.40
|
9.25
|
12,006,200
|
|
|
4/14/2025
|
-0.03 / -0.32%
|
9.35
|
9.35
|
9.15
|
9.23
|
9.21
|
9.23
|
7,949,800
|
|
|
4/11/2025
|
+0.60 / +6.93%
|
9.26
|
9.26
|
8.93
|
9.26
|
9.13
|
9.26
|
17,090,800
|
|
|
4/10/2025
|
+0.56 / +6.91%
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
588,000
|
|
|
4/9/2025
|
-0.37 / -4.37%
|
7.88
|
8.49
|
7.88
|
8.10
|
8.11
|
8.10
|
14,284,400
|
|
|
4/8/2025
|
-0.63 / -6.92%
|
9.10
|
9.10
|
8.47
|
8.47
|
8.53
|
8.47
|
19,923,400
|
|
|
4/4/2025
|
-0.48 / -5.01%
|
8.91
|
9.42
|
8.91
|
9.10
|
9.00
|
9.10
|
21,050,600
|
|
|
4/3/2025
|
-0.72 / -6.99%
|
9.58
|
9.90
|
9.58
|
9.58
|
9.62
|
9.58
|
30,541,000
|
|
|
4/2/2025
|
-0.05 / -0.48%
|
10.35
|
10.50
|
10.25
|
10.30
|
10.35
|
10.30
|
7,884,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:00:01 PM
|
|
|
|
|