|
|
Closing price on 1/16/2024
|
|
| Open |
16.20 |
| High |
16.70 |
| Low |
16.15 |
| Volume |
8,710,500 |
| Split-adjusted Price |
16.65 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
3,119,700
|
6.80
|
9.68%
|
|
|
|
AGG
|
1,166,900
|
24.05
|
-1.84%
|
|
|
|
API
|
1,002,400
|
4.50
|
9.76%
|
|
|
|
ASM
|
8,658,000
|
11.75
|
2.62%
|
|
|
|
BCR
|
3,514,500
|
6.00
|
9.09%
|
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,100
|
10.60
|
-5.36%
|
|
|
|
C21
|
100
|
14.40
|
-2.70%
|
|
|
|
CCI
|
0
|
20.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|