|
|
Closing price on 1/31/2023
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.05 |
| Volume |
10,527,100 |
| Split-adjusted Price |
14.20 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+0.25 / +1.79%
|
14.30
|
14.40
|
14.05
|
14.20
|
14.21
|
14.20
|
10,527,100
|
|
|
1/30/2023
|
0.00 / 0.00%
|
13.95
|
14.45
|
13.65
|
13.95
|
14.00
|
13.95
|
14,013,000
|
|
|
1/27/2023
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.85
|
13.95
|
14.04
|
13.95
|
11,683,400
|
|
|
1/19/2023
|
-0.10 / -0.71%
|
14.15
|
14.20
|
13.95
|
14.05
|
14.07
|
14.05
|
12,471,600
|
|
|
1/18/2023
|
+0.15 / +1.07%
|
14.10
|
14.25
|
14.00
|
14.15
|
14.11
|
14.15
|
11,194,300
|
|
|
1/17/2023
|
+0.35 / +2.56%
|
13.90
|
14.10
|
13.70
|
14.00
|
13.91
|
14.00
|
10,048,000
|
|
|
1/16/2023
|
-0.65 / -4.55%
|
14.30
|
14.35
|
13.65
|
13.65
|
13.84
|
13.65
|
16,750,700
|
|
|
1/13/2023
|
-0.65 / -4.35%
|
15.20
|
15.20
|
14.25
|
14.30
|
14.62
|
14.30
|
14,470,700
|
|
|
1/12/2023
|
+0.05 / +0.34%
|
15.20
|
15.70
|
14.70
|
14.95
|
15.10
|
14.95
|
14,837,200
|
|
|
1/11/2023
|
+0.95 / +6.81%
|
14.10
|
14.90
|
14.05
|
14.90
|
14.81
|
14.90
|
28,338,800
|
|
|
1/10/2023
|
+0.10 / +0.72%
|
14.05
|
14.15
|
13.80
|
13.95
|
13.99
|
13.95
|
8,573,200
|
|
|
1/9/2023
|
+0.25 / +1.84%
|
13.90
|
14.25
|
13.70
|
13.85
|
13.99
|
13.85
|
19,955,100
|
|
|
1/6/2023
|
-0.10 / -0.73%
|
13.70
|
14.40
|
13.60
|
13.60
|
13.96
|
13.60
|
16,071,600
|
|
|
1/5/2023
|
-0.30 / -2.14%
|
14.00
|
14.25
|
13.50
|
13.70
|
13.81
|
13.70
|
13,920,700
|
|
|
1/4/2023
|
-0.65 / -4.44%
|
14.65
|
14.70
|
14.00
|
14.00
|
14.27
|
14.00
|
15,518,400
|
|
|
1/3/2023
|
+0.65 / +4.64%
|
14.00
|
14.70
|
13.85
|
14.65
|
14.35
|
14.65
|
12,196,900
|
|
|
12/30/2022
|
-0.65 / -4.44%
|
14.80
|
14.90
|
14.00
|
14.00
|
14.27
|
14.00
|
10,590,200
|
|
|
12/29/2022
|
+0.30 / +2.09%
|
14.05
|
15.35
|
14.05
|
14.65
|
15.05
|
14.65
|
31,570,300
|
|
|
12/28/2022
|
-0.05 / -0.35%
|
14.50
|
14.60
|
13.80
|
14.35
|
14.20
|
14.35
|
13,821,200
|
|
|
12/27/2022
|
+0.35 / +2.49%
|
13.20
|
14.40
|
13.10
|
14.40
|
13.50
|
14.40
|
27,208,500
|
|
|
12/26/2022
|
-1.05 / -6.95%
|
15.20
|
15.20
|
14.05
|
14.05
|
14.30
|
14.05
|
12,063,800
|
|
|
12/23/2022
|
-0.40 / -2.58%
|
15.50
|
15.90
|
15.10
|
15.10
|
15.45
|
15.10
|
11,371,800
|
|
|
12/22/2022
|
+0.30 / +1.97%
|
15.20
|
15.70
|
14.20
|
15.50
|
14.70
|
15.50
|
29,792,700
|
|
|
12/21/2022
|
-1.10 / -6.75%
|
16.20
|
16.60
|
15.20
|
15.20
|
15.39
|
15.20
|
34,311,800
|
|
|
12/20/2022
|
-1.20 / -6.86%
|
17.25
|
17.60
|
16.30
|
16.30
|
16.60
|
16.30
|
36,931,800
|
|
|
12/19/2022
|
-0.70 / -3.85%
|
18.20
|
18.90
|
17.50
|
17.50
|
18.27
|
17.50
|
23,836,500
|
|
|
12/16/2022
|
+0.30 / +1.68%
|
17.30
|
18.20
|
17.30
|
18.20
|
17.94
|
18.20
|
20,392,000
|
|
|
12/15/2022
|
-0.60 / -3.24%
|
18.25
|
18.60
|
17.70
|
17.90
|
18.25
|
17.90
|
21,345,200
|
|
|
12/14/2022
|
+0.30 / +1.65%
|
18.70
|
19.00
|
18.20
|
18.50
|
18.58
|
18.50
|
29,307,805
|
|
|
12/13/2022
|
+0.40 / +2.25%
|
19.00
|
19.00
|
17.05
|
18.20
|
18.24
|
18.20
|
55,167,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|