|
|
Closing price on 1/25/2021
|
|
| Open |
79.40 |
| High |
80.10 |
| Low |
78.90 |
| Volume |
4,379,800 |
| Split-adjusted Price |
45.01 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2021
|
+1.00 / +1.27%
|
79.40
|
80.10
|
78.90
|
80.00
|
80.00
|
45.01
|
4,379,800
|
|
|
1/22/2021
|
+3.10 / +4.08%
|
76.20
|
80.00
|
75.00
|
79.00
|
78.11
|
44.45
|
7,482,300
|
|
|
1/21/2021
|
+3.90 / +5.42%
|
73.40
|
76.40
|
72.00
|
75.90
|
73.84
|
42.70
|
4,418,100
|
|
|
1/20/2021
|
+2.70 / +3.90%
|
71.00
|
74.00
|
70.10
|
72.00
|
72.34
|
40.51
|
3,306,400
|
|
|
1/19/2021
|
-1.70 / -2.37%
|
72.40
|
72.50
|
67.00
|
70.00
|
70.49
|
38.94
|
5,880,700
|
|
|
1/18/2021
|
-0.80 / -1.10%
|
72.00
|
73.90
|
71.00
|
71.70
|
72.03
|
39.89
|
3,769,100
|
|
|
1/15/2021
|
-2.70 / -3.59%
|
75.10
|
75.50
|
72.50
|
72.50
|
73.94
|
40.33
|
8,693,400
|
|
|
1/14/2021
|
-0.40 / -0.53%
|
75.60
|
76.80
|
74.90
|
75.20
|
75.96
|
41.83
|
5,355,400
|
|
|
1/13/2021
|
+0.20 / +0.27%
|
75.40
|
76.50
|
75.10
|
75.60
|
75.60
|
42.06
|
4,785,000
|
|
|
1/12/2021
|
-0.10 / -0.13%
|
75.50
|
77.80
|
74.80
|
75.40
|
76.16
|
41.95
|
7,370,300
|
|
|
1/11/2021
|
-0.20 / -0.26%
|
75.50
|
75.70
|
74.00
|
75.50
|
74.20
|
42.00
|
7,218,600
|
|
|
1/8/2021
|
+4.40 / +6.17%
|
72.50
|
75.90
|
72.50
|
75.70
|
74.10
|
42.11
|
5,771,200
|
|
|
1/7/2021
|
+4.60 / +6.90%
|
66.50
|
71.30
|
66.50
|
71.30
|
68.85
|
39.66
|
10,346,100
|
|
|
1/6/2021
|
+1.70 / +2.62%
|
64.90
|
67.90
|
64.70
|
66.70
|
66.31
|
37.11
|
8,648,987
|
|
|
1/5/2021
|
-0.10 / -0.15%
|
65.00
|
65.80
|
63.20
|
65.00
|
64.84
|
36.16
|
7,203,800
|
|
|
1/4/2021
|
-0.90 / -1.36%
|
65.70
|
67.80
|
64.90
|
65.10
|
65.85
|
36.22
|
7,284,500
|
|
|
12/31/2020
|
-0.80 / -1.20%
|
66.80
|
67.20
|
66.00
|
66.00
|
66.53
|
36.72
|
2,697,410
|
|
|
12/30/2020
|
-1.10 / -1.62%
|
68.20
|
69.00
|
66.10
|
66.80
|
67.84
|
37.16
|
4,232,560
|
|
|
12/29/2020
|
+0.80 / +1.19%
|
67.10
|
71.70
|
67.00
|
67.90
|
68.33
|
37.77
|
11,295,974
|
|
|
12/28/2020
|
+0.60 / +0.90%
|
66.40
|
67.20
|
66.40
|
67.10
|
66.91
|
37.33
|
5,136,540
|
|
|
12/25/2020
|
+0.50 / +0.76%
|
66.00
|
66.70
|
65.90
|
66.50
|
66.36
|
36.99
|
2,533,300
|
|
|
12/24/2020
|
-1.00 / -1.49%
|
67.00
|
67.20
|
65.00
|
66.00
|
66.36
|
36.72
|
2,543,120
|
|
|
12/23/2020
|
+0.30 / +0.45%
|
66.90
|
67.20
|
66.40
|
67.00
|
66.97
|
37.27
|
4,455,970
|
|
|
12/22/2020
|
+0.40 / +0.60%
|
66.30
|
67.10
|
66.00
|
66.70
|
66.64
|
37.11
|
3,788,310
|
|
|
12/21/2020
|
+0.30 / +0.45%
|
66.60
|
67.10
|
65.80
|
66.30
|
66.48
|
36.88
|
3,168,350
|
|
|
12/18/2020
|
0.00 / 0.00%
|
66.20
|
67.00
|
65.80
|
66.00
|
66.31
|
36.72
|
4,679,050
|
|
|
12/17/2020
|
-1.10 / -1.64%
|
66.80
|
66.80
|
65.50
|
66.00
|
66.06
|
36.72
|
3,861,020
|
|
|
12/16/2020
|
+1.60 / +2.44%
|
65.90
|
67.40
|
65.80
|
67.10
|
66.58
|
37.33
|
4,260,680
|
|
|
12/15/2020
|
+1.10 / +1.71%
|
64.40
|
67.40
|
64.40
|
65.50
|
65.60
|
36.44
|
4,229,160
|
|
|
12/14/2020
|
+0.50 / +0.78%
|
63.80
|
64.80
|
63.20
|
64.40
|
63.94
|
35.83
|
2,715,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|