|
|
Closing price on 5/30/2025
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
58,904,600 |
| Split-adjusted Price |
14.15 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
+0.20 / +1.43%
|
14.10
|
14.40
|
14.00
|
14.15
|
14.19
|
14.15
|
58,904,600
|
|
|
5/29/2025
|
+0.90 / +6.90%
|
13.35
|
13.95
|
13.20
|
13.95
|
13.75
|
13.95
|
62,842,100
|
|
|
5/28/2025
|
+0.20 / +1.56%
|
13.05
|
13.35
|
12.70
|
13.05
|
13.04
|
13.05
|
46,917,100
|
|
|
5/27/2025
|
+0.05 / +0.39%
|
12.90
|
13.20
|
12.70
|
12.85
|
12.88
|
12.85
|
29,078,900
|
|
|
5/26/2025
|
+0.35 / +2.81%
|
12.65
|
13.00
|
12.20
|
12.80
|
12.68
|
12.80
|
30,634,200
|
|
|
5/23/2025
|
-0.05 / -0.40%
|
12.55
|
12.85
|
12.45
|
12.45
|
12.59
|
12.45
|
17,291,700
|
|
|
5/22/2025
|
-0.15 / -1.19%
|
13.05
|
13.10
|
12.50
|
12.50
|
12.83
|
12.50
|
36,335,500
|
|
|
5/21/2025
|
+0.80 / +6.75%
|
11.95
|
12.65
|
11.85
|
12.65
|
12.35
|
12.65
|
41,340,900
|
|
|
5/20/2025
|
-0.20 / -1.66%
|
12.05
|
12.15
|
11.50
|
11.85
|
11.78
|
11.85
|
33,107,100
|
|
|
5/19/2025
|
-0.10 / -0.82%
|
12.10
|
12.45
|
12.00
|
12.05
|
12.21
|
12.05
|
19,859,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|