|
|
Closing price on 1/6/2023
|
|
| Open |
13.70 |
| High |
14.40 |
| Low |
13.60 |
| Volume |
16,071,600 |
| Split-adjusted Price |
13.60 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2022
|
+1.15 / +6.91%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14,832,962
|
|
|
12/9/2022
|
-1.25 / -6.98%
|
16.65
|
17.70
|
16.65
|
16.65
|
16.74
|
16.65
|
75,736,473
|
|
|
12/8/2022
|
-1.30 / -6.77%
|
17.90
|
18.90
|
17.90
|
17.90
|
18.09
|
17.90
|
67,933,500
|
|
|
12/7/2022
|
-1.40 / -6.80%
|
19.20
|
19.40
|
19.20
|
19.20
|
19.21
|
19.20
|
25,294,100
|
|
|
12/6/2022
|
-1.55 / -7.00%
|
21.10
|
21.20
|
20.60
|
20.60
|
20.69
|
20.60
|
52,308,700
|
|
|
12/5/2022
|
-1.65 / -6.93%
|
24.00
|
24.70
|
22.15
|
22.15
|
22.92
|
22.15
|
101,237,684
|
|
|
12/2/2022
|
+0.45 / +1.93%
|
23.35
|
24.05
|
22.30
|
23.80
|
23.04
|
23.80
|
46,455,600
|
|
|
12/1/2022
|
0.00 / 0.00%
|
24.90
|
24.95
|
22.00
|
23.35
|
24.43
|
23.35
|
74,950,300
|
|
|
11/30/2022
|
+1.50 / +6.86%
|
23.35
|
23.35
|
23.00
|
23.35
|
23.32
|
23.35
|
95,135,061
|
|
|
11/29/2022
|
+1.40 / +6.85%
|
21.40
|
21.85
|
21.00
|
21.85
|
21.79
|
21.85
|
24,567,500
|
|
|
11/28/2022
|
0.00 / 0.00%
|
19.05
|
21.20
|
19.05
|
20.45
|
19.63
|
20.45
|
104,256,500
|
|
|
11/25/2022
|
-1.50 / -6.83%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
7,376,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|