|
|
Closing price on 10/14/2022
|
|
| Open |
75.00 |
| High |
76.00 |
| Low |
74.00 |
| Volume |
3,336,971 |
| Split-adjusted Price |
76.00 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
+0.50 / +0.66%
|
75.00
|
76.00
|
74.00
|
76.00
|
75.00
|
76.00
|
3,336,971
|
|
|
10/13/2022
|
-0.50 / -0.66%
|
75.00
|
75.90
|
72.80
|
75.50
|
73.93
|
75.50
|
1,850,800
|
|
|
10/12/2022
|
+1.00 / +1.33%
|
74.00
|
78.00
|
74.00
|
76.00
|
75.46
|
76.00
|
3,747,800
|
|
|
10/11/2022
|
-1.40 / -1.83%
|
75.80
|
75.80
|
71.10
|
75.00
|
73.14
|
75.00
|
5,411,300
|
|
|
10/10/2022
|
-2.60 / -3.29%
|
75.40
|
78.00
|
74.90
|
76.40
|
76.03
|
76.40
|
6,079,202
|
|
|
10/7/2022
|
-1.20 / -1.50%
|
80.10
|
80.20
|
77.40
|
79.00
|
78.68
|
79.00
|
4,361,600
|
|
|
10/6/2022
|
-1.80 / -2.20%
|
82.00
|
82.90
|
80.10
|
80.20
|
80.71
|
80.20
|
2,481,100
|
|
|
10/5/2022
|
0.00 / 0.00%
|
82.00
|
82.60
|
81.30
|
82.00
|
82.08
|
82.00
|
2,941,600
|
|
|
10/4/2022
|
0.00 / 0.00%
|
82.30
|
82.90
|
81.00
|
82.00
|
82.10
|
82.00
|
2,763,500
|
|
|
10/3/2022
|
-2.90 / -3.42%
|
84.00
|
85.00
|
81.00
|
82.00
|
83.10
|
82.00
|
3,124,300
|
|
|
9/30/2022
|
+0.10 / +0.12%
|
84.90
|
85.50
|
83.90
|
84.90
|
84.86
|
84.90
|
8,040,060
|
|
|
9/29/2022
|
+0.60 / +0.71%
|
85.00
|
85.40
|
83.90
|
84.80
|
84.54
|
84.80
|
5,488,400
|
|
|
9/28/2022
|
-0.30 / -0.36%
|
84.50
|
84.80
|
83.00
|
84.20
|
84.24
|
84.20
|
2,158,500
|
|
|
9/27/2022
|
0.00 / 0.00%
|
84.60
|
84.90
|
84.00
|
84.50
|
84.41
|
84.50
|
3,361,600
|
|
|
9/26/2022
|
0.00 / 0.00%
|
84.50
|
84.50
|
83.80
|
84.50
|
84.21
|
84.50
|
4,228,100
|
|
|
9/23/2022
|
-0.10 / -0.12%
|
84.60
|
85.20
|
83.80
|
84.50
|
84.49
|
84.50
|
4,381,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
84.00
|
84.60
|
83.20
|
84.60
|
83.83
|
84.60
|
7,480,250
|
|
|
9/21/2022
|
0.00 / 0.00%
|
84.70
|
84.70
|
84.00
|
84.60
|
84.25
|
84.60
|
8,910,380
|
|
|
9/20/2022
|
-0.40 / -0.47%
|
85.00
|
85.00
|
84.00
|
84.60
|
84.44
|
84.60
|
4,809,500
|
|
|
9/19/2022
|
-1.40 / -1.62%
|
86.70
|
86.80
|
84.80
|
85.00
|
85.84
|
85.00
|
5,438,300
|
|
|
9/16/2022
|
+1.10 / +1.29%
|
85.50
|
86.40
|
84.10
|
86.40
|
85.59
|
86.40
|
4,429,170
|
|
|
9/15/2022
|
+1.80 / +2.16%
|
83.50
|
85.50
|
83.50
|
85.30
|
84.84
|
85.30
|
3,944,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
83.00
|
83.90
|
82.00
|
83.50
|
82.78
|
83.50
|
4,784,400
|
|
|
9/13/2022
|
-0.40 / -0.48%
|
84.00
|
84.00
|
82.90
|
83.50
|
83.52
|
83.50
|
4,702,000
|
|
|
9/12/2022
|
-0.80 / -0.94%
|
84.90
|
84.90
|
83.70
|
83.90
|
84.23
|
83.90
|
4,789,800
|
|
|
9/9/2022
|
-0.30 / -0.35%
|
85.20
|
85.30
|
83.60
|
84.70
|
84.53
|
84.70
|
3,778,600
|
|
|
9/8/2022
|
+1.20 / +1.43%
|
83.80
|
86.10
|
83.00
|
85.00
|
84.83
|
85.00
|
6,210,500
|
|
|
9/7/2022
|
+1.70 / +2.07%
|
82.50
|
83.90
|
81.70
|
83.80
|
82.90
|
83.80
|
6,047,120
|
|
|
9/6/2022
|
+0.60 / +0.74%
|
81.00
|
82.40
|
80.80
|
82.10
|
81.62
|
82.10
|
3,173,000
|
|
|
9/5/2022
|
-0.40 / -0.49%
|
81.10
|
82.40
|
80.80
|
81.50
|
81.51
|
81.50
|
6,590,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|