|
|
Closing price on 10/19/2023
|
|
| Open |
13.20 |
| High |
13.70 |
| Low |
12.80 |
| Volume |
15,586,900 |
| Split-adjusted Price |
13.20 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
+0.20 / +1.54%
|
13.20
|
13.70
|
12.80
|
13.20
|
13.14
|
13.20
|
15,586,900
|
|
|
10/18/2023
|
-0.75 / -5.45%
|
13.85
|
14.00
|
12.80
|
13.00
|
13.48
|
13.00
|
23,053,500
|
|
|
10/17/2023
|
-0.80 / -5.50%
|
14.70
|
14.75
|
13.75
|
13.75
|
14.34
|
13.75
|
12,919,300
|
|
|
10/16/2023
|
-0.40 / -2.68%
|
14.95
|
15.30
|
14.50
|
14.55
|
14.87
|
14.55
|
11,029,400
|
|
|
10/13/2023
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.40
|
14.95
|
14.69
|
14.95
|
14,886,700
|
|
|
10/12/2023
|
+0.40 / +2.77%
|
14.60
|
15.15
|
14.60
|
14.85
|
14.92
|
14.85
|
20,381,600
|
|
|
10/11/2023
|
+0.25 / +1.76%
|
14.25
|
14.45
|
14.10
|
14.45
|
14.26
|
14.45
|
10,238,700
|
|
|
10/10/2023
|
-0.15 / -1.05%
|
14.50
|
14.75
|
14.20
|
14.20
|
14.50
|
14.20
|
15,789,700
|
|
|
10/9/2023
|
+0.45 / +3.24%
|
14.00
|
14.45
|
13.90
|
14.35
|
14.22
|
14.35
|
14,251,500
|
|
|
10/6/2023
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.50
|
13.90
|
13.75
|
13.90
|
16,435,000
|
|
|
10/5/2023
|
-0.80 / -5.48%
|
14.60
|
14.80
|
13.80
|
13.80
|
14.25
|
13.80
|
17,102,600
|
|
|
10/4/2023
|
+0.25 / +1.74%
|
13.90
|
14.90
|
13.90
|
14.60
|
14.49
|
14.60
|
17,270,700
|
|
|
10/3/2023
|
-1.05 / -6.82%
|
15.15
|
15.40
|
14.35
|
14.35
|
14.61
|
14.35
|
30,018,900
|
|
|
10/2/2023
|
-0.20 / -1.28%
|
15.60
|
15.85
|
15.30
|
15.40
|
15.55
|
15.40
|
14,010,700
|
|
|
9/29/2023
|
-0.15 / -0.95%
|
16.00
|
16.15
|
15.55
|
15.60
|
15.82
|
15.60
|
13,595,900
|
|
|
9/28/2023
|
+0.25 / +1.61%
|
15.50
|
16.05
|
15.30
|
15.75
|
15.73
|
15.75
|
20,771,800
|
|
|
9/27/2023
|
+0.35 / +2.31%
|
15.25
|
15.50
|
14.50
|
15.50
|
15.03
|
15.50
|
30,498,500
|
|
|
9/26/2023
|
-1.05 / -6.48%
|
15.80
|
16.50
|
15.15
|
15.15
|
15.84
|
15.15
|
33,769,800
|
|
|
9/25/2023
|
-1.20 / -6.90%
|
17.20
|
17.60
|
16.20
|
16.20
|
16.77
|
16.20
|
28,116,405
|
|
|
9/22/2023
|
-0.80 / -4.40%
|
17.70
|
17.80
|
16.95
|
17.40
|
17.36
|
17.40
|
36,475,900
|
|
|
9/21/2023
|
-0.30 / -1.62%
|
18.75
|
19.15
|
18.00
|
18.20
|
18.64
|
18.20
|
30,129,700
|
|
|
9/20/2023
|
+1.20 / +6.94%
|
17.20
|
18.50
|
16.60
|
18.50
|
17.60
|
18.50
|
40,156,600
|
|
|
9/19/2023
|
-0.85 / -4.68%
|
18.25
|
18.45
|
17.05
|
17.30
|
17.46
|
17.30
|
54,722,800
|
|
|
9/18/2023
|
-0.75 / -3.97%
|
18.90
|
18.90
|
18.05
|
18.15
|
18.40
|
18.15
|
28,580,800
|
|
|
9/15/2023
|
+0.20 / +1.07%
|
19.00
|
19.25
|
18.65
|
18.90
|
18.95
|
18.90
|
26,801,300
|
|
|
9/14/2023
|
-1.25 / -6.27%
|
19.60
|
19.80
|
18.60
|
18.70
|
19.05
|
18.70
|
77,090,000
|
|
|
9/13/2023
|
-1.00 / -4.77%
|
21.00
|
21.10
|
19.50
|
19.95
|
20.24
|
19.95
|
77,131,800
|
|
|
9/12/2023
|
+0.45 / +2.20%
|
20.15
|
20.95
|
19.65
|
20.95
|
20.30
|
20.95
|
57,206,800
|
|
|
9/11/2023
|
-1.50 / -6.82%
|
22.05
|
22.20
|
20.50
|
20.50
|
21.23
|
20.50
|
71,691,900
|
|
|
9/8/2023
|
+0.40 / +1.85%
|
21.60
|
22.25
|
21.40
|
22.00
|
21.89
|
22.00
|
52,612,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,055,800
|
8.00
|
3.90%
|
|
|
|
AGG
|
183,400
|
16.00
|
1.59%
|
|
|
|
API
|
1,138,400
|
8.40
|
5.00%
|
|
|
|
ASM
|
107,700
|
8.66
|
0.35%
|
|
|
|
BCR
|
2,646,000
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,100
|
10.00
|
4.17%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
1,800
|
23.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|