|
|
Closing price on 7/25/2025
|
|
| Open |
16.65 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
25,963,500 |
| Split-adjusted Price |
17.10 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.25 / +1.48%
|
16.65
|
17.10
|
16.60
|
17.10
|
16.82
|
17.10
|
25,963,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
16.85
|
17.05
|
16.55
|
16.85
|
16.76
|
16.85
|
22,401,600
|
|
|
7/23/2025
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.70
|
16.85
|
16.90
|
16.85
|
24,042,500
|
|
|
7/22/2025
|
+0.40 / +2.42%
|
16.45
|
16.95
|
16.40
|
16.95
|
16.67
|
16.95
|
28,082,000
|
|
|
7/21/2025
|
-0.40 / -2.36%
|
17.20
|
17.20
|
16.50
|
16.55
|
16.74
|
16.55
|
30,838,700
|
|
|
7/18/2025
|
+0.55 / +3.35%
|
17.15
|
17.50
|
16.80
|
16.95
|
17.18
|
16.95
|
48,206,900
|
|
|
7/17/2025
|
+1.05 / +6.84%
|
15.50
|
16.40
|
15.45
|
16.40
|
16.23
|
16.40
|
54,908,100
|
|
|
7/16/2025
|
+0.25 / +1.66%
|
15.10
|
15.50
|
15.05
|
15.35
|
15.34
|
15.35
|
11,600,200
|
|
|
7/15/2025
|
-0.15 / -0.98%
|
15.50
|
15.55
|
15.10
|
15.10
|
15.35
|
15.10
|
15,936,900
|
|
|
7/14/2025
|
+0.15 / +0.99%
|
15.10
|
15.55
|
14.50
|
15.25
|
14.98
|
15.25
|
37,847,000
|
|
|
7/11/2025
|
-0.35 / -2.27%
|
15.45
|
15.55
|
15.10
|
15.10
|
15.26
|
15.10
|
21,317,100
|
|
|
7/10/2025
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.30
|
15.45
|
15.46
|
15.45
|
18,031,900
|
|
|
7/9/2025
|
-0.25 / -1.59%
|
15.80
|
15.80
|
15.40
|
15.45
|
15.55
|
15.45
|
20,430,700
|
|
|
7/8/2025
|
+0.40 / +2.61%
|
15.40
|
15.85
|
15.25
|
15.70
|
15.55
|
15.70
|
29,663,600
|
|
|
7/7/2025
|
+0.10 / +0.66%
|
15.20
|
15.45
|
15.05
|
15.30
|
15.23
|
15.30
|
22,594,000
|
|
|
7/4/2025
|
+0.30 / +2.01%
|
15.00
|
15.45
|
14.95
|
15.20
|
15.20
|
15.20
|
19,704,500
|
|
|
7/3/2025
|
-0.20 / -1.32%
|
15.05
|
15.20
|
14.90
|
14.90
|
15.08
|
14.90
|
16,310,400
|
|
|
7/2/2025
|
-0.05 / -0.33%
|
15.00
|
15.25
|
14.95
|
15.10
|
15.06
|
15.10
|
9,787,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.95
|
15.15
|
15.08
|
15.15
|
9,890,500
|
|
|
6/30/2025
|
+0.15 / +1.00%
|
15.20
|
15.60
|
15.10
|
15.15
|
15.33
|
15.15
|
14,824,200
|
|
|
6/27/2025
|
-0.15 / -0.99%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.15
|
15.00
|
10,851,500
|
|
|
6/26/2025
|
+0.25 / +1.68%
|
14.95
|
15.25
|
14.80
|
15.15
|
15.01
|
15.15
|
14,452,600
|
|
|
6/25/2025
|
-0.15 / -1.00%
|
15.20
|
15.25
|
14.90
|
14.90
|
15.02
|
14.90
|
11,193,800
|
|
|
6/24/2025
|
0.00 / 0.00%
|
15.30
|
15.40
|
14.95
|
15.05
|
15.12
|
15.05
|
20,771,100
|
|
|
6/23/2025
|
-0.40 / -2.59%
|
15.00
|
15.20
|
14.90
|
15.05
|
15.02
|
15.05
|
22,192,300
|
|
|
6/20/2025
|
-0.10 / -0.64%
|
15.75
|
15.75
|
15.10
|
15.45
|
15.41
|
15.45
|
32,352,600
|
|
|
6/19/2025
|
-0.05 / -0.32%
|
15.85
|
15.85
|
15.30
|
15.55
|
15.50
|
15.55
|
19,478,700
|
|
|
6/18/2025
|
+0.15 / +0.97%
|
15.75
|
16.20
|
15.45
|
15.60
|
15.72
|
15.60
|
38,633,600
|
|
|
6/17/2025
|
+0.55 / +3.69%
|
15.00
|
15.50
|
14.90
|
15.45
|
15.26
|
15.45
|
36,209,800
|
|
|
6/16/2025
|
+0.60 / +4.20%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.67
|
14.90
|
37,566,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|