|
|
Closing price on 1/31/2024
|
|
| Open |
17.00 |
| High |
17.05 |
| Low |
16.60 |
| Volume |
25,863,200 |
| Split-adjusted Price |
16.70 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
+0.25 / +1.52%
|
17.00
|
17.05
|
16.60
|
16.70
|
16.80
|
16.70
|
25,863,200
|
|
|
1/30/2024
|
+0.05 / +0.30%
|
16.40
|
16.55
|
16.30
|
16.45
|
16.40
|
16.45
|
9,549,900
|
|
|
1/29/2024
|
-0.20 / -1.20%
|
16.65
|
16.75
|
16.35
|
16.40
|
16.59
|
16.40
|
8,980,000
|
|
|
1/26/2024
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.72
|
16.60
|
10,440,700
|
|
|
1/25/2024
|
-0.10 / -0.60%
|
16.75
|
16.80
|
16.50
|
16.60
|
16.64
|
16.60
|
8,637,500
|
|
|
1/24/2024
|
-0.30 / -1.76%
|
17.00
|
17.05
|
16.65
|
16.70
|
16.85
|
16.70
|
17,145,800
|
|
|
1/23/2024
|
-0.30 / -1.73%
|
17.30
|
17.35
|
16.90
|
17.00
|
17.06
|
17.00
|
14,305,800
|
|
|
1/22/2024
|
+0.90 / +5.49%
|
16.40
|
17.40
|
16.20
|
17.30
|
16.83
|
17.30
|
43,436,400
|
|
|
1/19/2024
|
+0.10 / +0.61%
|
16.55
|
16.55
|
16.25
|
16.40
|
16.38
|
16.40
|
8,652,200
|
|
|
1/18/2024
|
+0.10 / +0.62%
|
16.40
|
16.60
|
16.25
|
16.30
|
16.39
|
16.30
|
9,906,200
|
|
|
1/17/2024
|
-0.45 / -2.70%
|
16.45
|
16.60
|
16.10
|
16.20
|
16.33
|
16.20
|
25,533,100
|
|
|
1/16/2024
|
+0.35 / +2.15%
|
16.20
|
16.70
|
16.15
|
16.65
|
16.37
|
16.65
|
8,710,500
|
|
|
1/15/2024
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.45
|
16.30
|
8,174,400
|
|
|
1/12/2024
|
-0.55 / -3.26%
|
16.65
|
16.75
|
16.05
|
16.30
|
16.46
|
16.30
|
28,034,300
|
|
|
1/11/2024
|
-0.05 / -0.30%
|
16.90
|
17.05
|
16.75
|
16.85
|
16.89
|
16.85
|
12,665,900
|
|
|
1/10/2024
|
-0.15 / -0.88%
|
17.05
|
17.20
|
16.80
|
16.90
|
16.97
|
16.90
|
13,257,400
|
|
|
1/9/2024
|
-0.25 / -1.45%
|
17.40
|
17.45
|
17.00
|
17.05
|
17.21
|
17.05
|
13,611,000
|
|
|
1/8/2024
|
+0.45 / +2.67%
|
17.05
|
17.50
|
17.00
|
17.30
|
17.29
|
17.30
|
23,758,900
|
|
|
1/5/2024
|
0.00 / 0.00%
|
16.85
|
17.05
|
16.80
|
16.85
|
16.93
|
16.85
|
9,853,200
|
|
|
1/4/2024
|
+0.05 / +0.30%
|
16.90
|
17.15
|
16.85
|
16.85
|
17.01
|
16.85
|
21,530,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|