|
Closing price on 4/17/2024
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.05 |
| Volume |
32,210,900 |
| Split-adjusted Price |
15.05 |
There is no data on 4/19/2024. Display data on 4/17/2024 instead.
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
-0.70 / -4.44%
|
15.90
|
16.10
|
15.05
|
15.05
|
15.64
|
15.05
|
32,210,900
|
|
|
4/16/2024
|
-0.75 / -4.55%
|
16.20
|
16.35
|
15.50
|
15.75
|
15.85
|
15.75
|
48,735,500
|
|
|
4/15/2024
|
-1.20 / -6.78%
|
17.60
|
17.70
|
16.50
|
16.50
|
17.08
|
16.50
|
71,598,200
|
|
|
4/12/2024
|
-0.05 / -0.28%
|
17.80
|
17.95
|
17.70
|
17.70
|
17.78
|
17.70
|
29,044,700
|
|
|
4/11/2024
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.75
|
17.58
|
17.75
|
32,731,800
|
|
|
4/10/2024
|
-0.35 / -1.93%
|
18.20
|
18.35
|
17.75
|
17.75
|
18.06
|
17.75
|
38,896,200
|
|
|
4/9/2024
|
0.00 / 0.00%
|
18.20
|
18.25
|
17.80
|
18.10
|
17.99
|
18.10
|
38,217,900
|
|
|
4/8/2024
|
-0.20 / -1.09%
|
18.50
|
18.95
|
18.10
|
18.10
|
18.55
|
18.10
|
49,680,000
|
|
|
4/5/2024
|
+0.80 / +4.57%
|
17.45
|
18.70
|
17.20
|
18.30
|
18.10
|
18.30
|
108,089,000
|
|
|
4/4/2024
|
+0.30 / +1.74%
|
17.60
|
17.90
|
17.40
|
17.50
|
17.65
|
17.50
|
47,239,700
|
|
|
4/3/2024
|
-0.20 / -1.15%
|
17.55
|
17.70
|
17.20
|
17.20
|
17.46
|
17.20
|
25,744,900
|
|
|
4/2/2024
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.05
|
17.40
|
17.24
|
17.40
|
23,946,800
|
|
|
4/1/2024
|
+0.20 / +1.16%
|
17.45
|
17.75
|
17.30
|
17.45
|
17.52
|
17.45
|
37,590,800
|
|
|
3/29/2024
|
-0.40 / -2.27%
|
17.75
|
17.75
|
17.20
|
17.25
|
17.38
|
17.25
|
47,108,000
|
|
|
3/28/2024
|
-0.45 / -2.49%
|
18.30
|
18.30
|
17.55
|
17.65
|
17.87
|
17.65
|
45,121,500
|
|
|
3/27/2024
|
+0.25 / +1.40%
|
18.00
|
18.10
|
17.60
|
18.10
|
17.88
|
18.10
|
43,772,700
|
|
|
3/26/2024
|
+0.15 / +0.85%
|
17.80
|
18.05
|
17.60
|
17.85
|
17.89
|
17.85
|
49,147,200
|
|
|
3/25/2024
|
+0.60 / +3.51%
|
17.20
|
18.20
|
17.15
|
17.70
|
17.84
|
17.70
|
110,483,300
|
|
|
3/22/2024
|
0.00 / 0.00%
|
17.35
|
17.45
|
16.95
|
17.10
|
17.16
|
17.10
|
29,115,700
|
|
|
3/21/2024
|
+0.55 / +3.32%
|
16.80
|
17.10
|
16.60
|
17.10
|
16.92
|
17.10
|
42,529,800
|
|
|
3/20/2024
|
+0.05 / +0.30%
|
16.50
|
16.65
|
16.35
|
16.55
|
16.52
|
16.55
|
12,078,500
|
|
|
3/19/2024
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.66
|
16.50
|
9,763,100
|
|
|
3/18/2024
|
+0.20 / +1.21%
|
16.50
|
17.10
|
16.15
|
16.70
|
16.63
|
16.70
|
36,466,000
|
|
|
3/15/2024
|
+0.05 / +0.30%
|
16.45
|
16.80
|
16.40
|
16.50
|
16.60
|
16.50
|
19,133,900
|
|
|
3/14/2024
|
-0.10 / -0.60%
|
16.65
|
16.75
|
16.35
|
16.45
|
16.58
|
16.45
|
16,235,900
|
|
|
3/13/2024
|
+0.40 / +2.48%
|
16.30
|
16.55
|
16.25
|
16.55
|
16.44
|
16.55
|
19,820,900
|
|
|
3/12/2024
|
+0.10 / +0.62%
|
16.05
|
16.25
|
16.00
|
16.15
|
16.14
|
16.15
|
15,369,000
|
|
|
3/11/2024
|
-0.45 / -2.73%
|
16.50
|
16.50
|
16.00
|
16.05
|
16.26
|
16.05
|
23,738,300
|
|
|
3/8/2024
|
-0.40 / -2.37%
|
16.95
|
17.05
|
16.45
|
16.50
|
16.63
|
16.50
|
34,015,000
|
|
|
3/7/2024
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.83
|
16.90
|
19,482,000
|
|
|
|