|
|
Closing price on 1/3/2024
|
|
| Open |
16.70 |
| High |
16.85 |
| Low |
16.65 |
| Volume |
9,467,800 |
| Split-adjusted Price |
16.80 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
+0.05 / +0.30%
|
16.70
|
16.85
|
16.65
|
16.80
|
16.77
|
16.80
|
9,467,800
|
|
|
1/2/2024
|
-0.30 / -1.76%
|
17.20
|
17.30
|
16.70
|
16.75
|
16.97
|
16.75
|
14,853,100
|
|
|
12/29/2023
|
+0.35 / +2.10%
|
16.70
|
17.25
|
16.70
|
17.05
|
17.07
|
17.05
|
25,537,300
|
|
|
12/28/2023
|
-0.10 / -0.60%
|
16.75
|
16.95
|
16.70
|
16.70
|
16.80
|
16.70
|
20,821,900
|
|
|
12/27/2023
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.75
|
16.80
|
16.88
|
16.80
|
18,802,200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.80
|
16.90
|
16.96
|
16.90
|
8,804,400
|
|
|
12/25/2023
|
+0.30 / +1.81%
|
16.60
|
17.10
|
16.55
|
16.90
|
16.83
|
16.90
|
16,821,200
|
|
|
12/22/2023
|
0.00 / 0.00%
|
16.65
|
16.90
|
16.50
|
16.60
|
16.71
|
16.60
|
7,735,500
|
|
|
12/21/2023
|
-0.15 / -0.90%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.61
|
16.60
|
8,130,500
|
|
|
12/20/2023
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.60
|
16.75
|
16.71
|
16.75
|
7,071,100
|
|
|
12/19/2023
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.20
|
16.80
|
16.48
|
16.80
|
11,515,900
|
|
|
12/18/2023
|
-0.50 / -2.96%
|
16.95
|
16.95
|
16.40
|
16.40
|
16.67
|
16.40
|
9,553,200
|
|
|
12/15/2023
|
+0.60 / +3.68%
|
16.30
|
17.10
|
15.80
|
16.90
|
16.67
|
16.90
|
38,605,800
|
|
|
12/14/2023
|
-0.70 / -4.12%
|
17.20
|
17.25
|
16.25
|
16.30
|
16.59
|
16.30
|
30,607,300
|
|
|
12/13/2023
|
-0.70 / -3.95%
|
17.85
|
17.85
|
17.00
|
17.00
|
17.44
|
17.00
|
19,975,500
|
|
|
12/12/2023
|
+0.10 / +0.57%
|
17.85
|
17.85
|
17.60
|
17.70
|
17.68
|
17.70
|
10,955,600
|
|
|
12/11/2023
|
0.00 / 0.00%
|
17.60
|
17.75
|
17.35
|
17.60
|
17.57
|
17.60
|
15,162,500
|
|
|
12/8/2023
|
+0.10 / +0.57%
|
17.60
|
17.85
|
17.40
|
17.60
|
17.65
|
17.60
|
16,560,100
|
|
|
12/7/2023
|
-0.80 / -4.37%
|
18.25
|
18.45
|
17.30
|
17.50
|
17.78
|
17.50
|
46,674,900
|
|
|
12/6/2023
|
+0.10 / +0.55%
|
18.25
|
18.35
|
18.05
|
18.30
|
18.20
|
18.30
|
24,850,100
|
|
|
12/5/2023
|
+0.05 / +0.28%
|
18.40
|
18.70
|
18.15
|
18.20
|
18.39
|
18.20
|
39,037,500
|
|
|
12/4/2023
|
+0.45 / +2.54%
|
18.05
|
18.45
|
17.95
|
18.15
|
18.18
|
18.15
|
32,390,000
|
|
|
12/1/2023
|
0.00 / 0.00%
|
17.75
|
17.95
|
17.40
|
17.70
|
17.65
|
17.70
|
19,593,300
|
|
|
11/30/2023
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.95
|
17.70
|
25,525,400
|
|
|
11/29/2023
|
+0.65 / +3.72%
|
17.50
|
18.25
|
17.50
|
18.10
|
17.96
|
18.10
|
35,230,700
|
|
|
11/28/2023
|
+0.10 / +0.58%
|
17.35
|
17.45
|
16.80
|
17.45
|
17.10
|
17.45
|
28,249,000
|
|
|
11/27/2023
|
-0.25 / -1.42%
|
17.65
|
18.00
|
17.35
|
17.35
|
17.65
|
17.35
|
22,774,900
|
|
|
11/24/2023
|
+0.60 / +3.53%
|
17.40
|
17.60
|
16.75
|
17.60
|
17.10
|
17.60
|
47,248,500
|
|
|
11/23/2023
|
-0.35 / -2.02%
|
17.70
|
18.30
|
17.00
|
17.00
|
17.83
|
17.00
|
59,213,200
|
|
|
11/22/2023
|
+1.10 / +6.77%
|
16.25
|
17.35
|
16.20
|
17.35
|
17.07
|
17.35
|
67,956,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|