|
|
Closing price on 1/17/2022
|
|
| Open |
82.00 |
| High |
83.00 |
| Low |
78.80 |
| Volume |
3,517,000 |
| Split-adjusted Price |
80.00 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-2.00 / -2.44%
|
82.00
|
83.00
|
78.80
|
80.00
|
79.97
|
80.00
|
3,517,000
|
|
|
1/14/2022
|
-1.50 / -1.80%
|
82.10
|
83.50
|
81.70
|
82.00
|
82.14
|
82.00
|
3,900,800
|
|
|
1/13/2022
|
-0.30 / -0.36%
|
84.00
|
84.00
|
82.20
|
83.50
|
82.75
|
83.50
|
3,208,200
|
|
|
1/12/2022
|
-0.70 / -0.83%
|
83.60
|
84.50
|
82.40
|
83.80
|
82.89
|
83.80
|
2,775,700
|
|
|
1/11/2022
|
+0.60 / +0.72%
|
83.90
|
85.00
|
82.30
|
84.50
|
83.56
|
84.50
|
3,315,600
|
|
|
1/10/2022
|
-2.50 / -2.89%
|
86.40
|
88.00
|
83.90
|
83.90
|
85.25
|
83.90
|
3,566,500
|
|
|
1/7/2022
|
-1.80 / -2.04%
|
88.20
|
88.60
|
86.40
|
86.40
|
87.11
|
86.40
|
3,922,700
|
|
|
1/6/2022
|
-0.90 / -1.01%
|
88.50
|
90.00
|
87.80
|
88.20
|
88.51
|
88.20
|
3,208,400
|
|
|
1/5/2022
|
+0.10 / +0.11%
|
89.00
|
89.10
|
87.80
|
89.10
|
88.30
|
89.10
|
2,891,300
|
|
|
1/4/2022
|
-2.00 / -2.20%
|
90.50
|
90.50
|
88.50
|
89.00
|
89.34
|
89.00
|
2,536,200
|
|
|
12/31/2021
|
+4.70 / +5.45%
|
86.30
|
91.00
|
86.10
|
91.00
|
88.40
|
91.00
|
2,914,100
|
|
|
12/30/2021
|
-0.70 / -0.80%
|
87.00
|
87.20
|
85.70
|
86.30
|
86.37
|
86.30
|
1,482,900
|
|
|
12/29/2021
|
0.00 / 0.00%
|
87.10
|
87.80
|
85.10
|
87.00
|
86.12
|
87.00
|
1,950,300
|
|
|
12/28/2021
|
-2.00 / -2.25%
|
89.40
|
89.40
|
87.00
|
87.00
|
87.84
|
87.00
|
1,816,700
|
|
|
12/27/2021
|
+0.10 / +0.11%
|
88.90
|
89.90
|
87.80
|
89.00
|
88.49
|
89.00
|
1,044,900
|
|
|
12/24/2021
|
+2.60 / +3.01%
|
89.80
|
89.80
|
87.00
|
88.90
|
88.40
|
88.90
|
3,490,400
|
|
|
12/23/2021
|
-3.70 / -3.17%
|
116.00
|
117.50
|
111.50
|
113.00
|
114.47
|
86.26
|
11,405,509
|
|
|
12/22/2021
|
+0.10 / +0.09%
|
117.00
|
117.90
|
114.50
|
116.70
|
116.29
|
89.08
|
6,818,500
|
|
|
12/21/2021
|
+1.30 / +1.13%
|
115.30
|
117.00
|
114.40
|
116.60
|
115.59
|
89.01
|
6,152,010
|
|
|
12/20/2021
|
+0.10 / +0.09%
|
114.90
|
115.50
|
113.90
|
115.30
|
114.72
|
88.02
|
3,071,900
|
|
|
12/17/2021
|
+0.20 / +0.17%
|
115.10
|
116.70
|
113.90
|
115.20
|
114.57
|
87.94
|
5,799,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
115.80
|
117.00
|
114.00
|
115.00
|
114.81
|
87.79
|
6,184,800
|
|
|
12/15/2021
|
+1.90 / +1.68%
|
113.10
|
115.00
|
112.00
|
115.00
|
114.02
|
87.79
|
3,435,200
|
|
|
12/14/2021
|
+1.00 / +0.89%
|
111.20
|
114.10
|
111.10
|
113.10
|
111.94
|
86.34
|
5,264,500
|
|
|
12/13/2021
|
-0.90 / -0.80%
|
113.00
|
114.00
|
111.00
|
112.10
|
111.72
|
85.57
|
4,328,000
|
|
|
12/10/2021
|
-2.00 / -1.74%
|
115.50
|
115.70
|
113.00
|
113.00
|
113.96
|
86.26
|
2,890,300
|
|
|
12/9/2021
|
+1.10 / +0.97%
|
114.00
|
115.80
|
113.50
|
115.00
|
114.87
|
87.79
|
6,058,000
|
|
|
12/8/2021
|
+1.30 / +1.15%
|
113.00
|
114.00
|
111.50
|
113.90
|
112.88
|
86.95
|
3,627,000
|
|
|
12/7/2021
|
+1.60 / +1.44%
|
111.20
|
112.90
|
110.00
|
112.60
|
111.28
|
85.95
|
3,588,700
|
|
|
12/6/2021
|
0.00 / 0.00%
|
110.00
|
113.40
|
109.00
|
111.00
|
110.09
|
84.73
|
6,182,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,055,800
|
8.00
|
3.90%
|
|
|
|
AGG
|
183,400
|
16.00
|
1.59%
|
|
|
|
API
|
1,138,400
|
8.40
|
5.00%
|
|
|
|
ASM
|
107,700
|
8.66
|
0.35%
|
|
|
|
BCR
|
2,646,000
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,100
|
10.00
|
4.17%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
1,800
|
23.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|