|
|
Closing price on 7/4/2025
|
|
| Open |
15.00 |
| High |
15.45 |
| Low |
14.95 |
| Volume |
19,704,500 |
| Split-adjusted Price |
15.20 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2025
|
+0.05 / +0.35%
|
14.05
|
14.30
|
13.65
|
14.30
|
13.97
|
14.30
|
30,353,700
|
|
|
6/12/2025
|
+0.35 / +2.52%
|
13.90
|
14.40
|
13.90
|
14.25
|
14.24
|
14.25
|
18,185,600
|
|
|
6/11/2025
|
-0.45 / -3.14%
|
14.40
|
14.45
|
13.55
|
13.90
|
13.98
|
13.90
|
26,256,000
|
|
|
6/10/2025
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.20
|
14.35
|
14.36
|
14.35
|
18,616,800
|
|
|
6/9/2025
|
+0.10 / +0.70%
|
14.65
|
14.90
|
14.20
|
14.40
|
14.61
|
14.40
|
32,550,300
|
|
|
6/6/2025
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.26
|
14.30
|
20,423,500
|
|
|
6/5/2025
|
+0.10 / +0.70%
|
14.20
|
14.40
|
13.95
|
14.30
|
14.13
|
14.30
|
24,777,100
|
|
|
6/4/2025
|
0.00 / 0.00%
|
14.25
|
14.50
|
13.90
|
14.20
|
14.22
|
14.20
|
29,504,800
|
|
|
6/3/2025
|
-0.35 / -2.41%
|
14.60
|
14.70
|
14.10
|
14.20
|
14.34
|
14.20
|
38,948,600
|
|
|
6/2/2025
|
+0.40 / +2.83%
|
14.20
|
14.90
|
14.15
|
14.55
|
14.48
|
14.55
|
33,440,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|