|
|
Closing price on 1/24/2025
|
|
| Open |
8.88 |
| High |
9.03 |
| Low |
8.81 |
| Volume |
7,005,700 |
| Split-adjusted Price |
8.93 |
There is no data on 1/27/2025. Display data on 1/24/2025 instead.
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.20 / +2.29%
|
8.88
|
9.03
|
8.81
|
8.93
|
8.94
|
8.93
|
7,005,700
|
|
|
1/23/2025
|
+0.05 / +0.58%
|
8.69
|
8.85
|
8.68
|
8.73
|
8.75
|
8.73
|
6,081,600
|
|
|
1/22/2025
|
-0.36 / -3.98%
|
9.05
|
9.10
|
8.68
|
8.68
|
8.83
|
8.68
|
11,436,700
|
|
|
1/21/2025
|
-0.01 / -0.11%
|
9.12
|
9.14
|
9.04
|
9.04
|
9.08
|
9.04
|
3,243,400
|
|
|
1/20/2025
|
-0.23 / -2.48%
|
9.24
|
9.24
|
9.01
|
9.05
|
9.08
|
9.05
|
5,565,800
|
|
|
1/17/2025
|
+0.11 / +1.20%
|
9.21
|
9.33
|
9.15
|
9.28
|
9.25
|
9.28
|
4,783,400
|
|
|
1/16/2025
|
-0.03 / -0.33%
|
9.20
|
9.40
|
9.15
|
9.17
|
9.25
|
9.17
|
5,765,700
|
|
|
1/15/2025
|
+0.25 / +2.79%
|
9.20
|
9.43
|
9.19
|
9.20
|
9.29
|
9.20
|
7,057,800
|
|
|
1/14/2025
|
-0.54 / -5.69%
|
9.50
|
9.54
|
8.95
|
8.95
|
9.10
|
8.95
|
16,250,500
|
|
|
1/13/2025
|
-0.43 / -4.33%
|
9.93
|
9.99
|
9.40
|
9.49
|
9.69
|
9.49
|
11,653,300
|
|
|
1/10/2025
|
-0.33 / -3.22%
|
10.25
|
10.30
|
9.92
|
9.92
|
10.08
|
9.92
|
8,716,100
|
|
|
1/9/2025
|
-0.15 / -1.44%
|
10.35
|
10.45
|
10.25
|
10.25
|
10.32
|
10.25
|
1,902,200
|
|
|
1/8/2025
|
+0.15 / +1.46%
|
10.25
|
10.45
|
10.20
|
10.40
|
10.28
|
10.40
|
4,147,900
|
|
|
1/7/2025
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.20
|
10.25
|
10.31
|
10.25
|
6,094,600
|
|
|
1/6/2025
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.50
|
10.40
|
5,014,600
|
|
|
1/3/2025
|
+0.15 / +1.44%
|
10.40
|
10.80
|
10.40
|
10.55
|
10.61
|
10.55
|
11,644,700
|
|
|
1/2/2025
|
+0.15 / +1.46%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.38
|
10.40
|
4,546,700
|
|
|
12/31/2024
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.29
|
10.25
|
2,736,400
|
|
|
12/30/2024
|
+0.10 / +0.98%
|
10.55
|
10.55
|
10.25
|
10.30
|
10.40
|
10.30
|
6,297,500
|
|
|
12/27/2024
|
-0.20 / -1.92%
|
10.40
|
10.45
|
10.20
|
10.20
|
10.29
|
10.20
|
6,286,000
|
|
|
12/26/2024
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.40
|
10.40
|
10.44
|
10.40
|
3,937,900
|
|
|
12/25/2024
|
+0.10 / +0.97%
|
10.35
|
10.55
|
10.30
|
10.40
|
10.44
|
10.40
|
5,720,041
|
|
|
12/24/2024
|
-0.20 / -1.90%
|
10.50
|
10.55
|
10.25
|
10.30
|
10.35
|
10.30
|
5,726,000
|
|
|
12/23/2024
|
+0.40 / +3.96%
|
10.35
|
10.60
|
10.30
|
10.50
|
10.46
|
10.50
|
7,499,400
|
|
|
12/20/2024
|
-0.35 / -3.35%
|
10.50
|
10.55
|
10.10
|
10.10
|
10.20
|
10.10
|
12,855,833
|
|
|
12/19/2024
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.45
|
10.45
|
10.52
|
10.45
|
7,306,900
|
|
|
12/18/2024
|
+0.10 / +0.96%
|
10.45
|
10.60
|
10.45
|
10.55
|
10.55
|
10.55
|
4,066,000
|
|
|
12/17/2024
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.45
|
10.45
|
10.49
|
10.45
|
2,397,500
|
|
|
12/16/2024
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.40
|
10.40
|
10.46
|
10.40
|
2,565,300
|
|
|
12/13/2024
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.45
|
10.45
|
10.50
|
10.45
|
3,823,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|