|
|
Closing price on 10/21/2025
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
30,545,200 |
| Split-adjusted Price |
14.40 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2025
|
-1.05 / -6.80%
|
14.60
|
14.90
|
14.40
|
14.40
|
14.44
|
14.40
|
30,545,200
|
|
|
10/20/2025
|
-1.15 / -6.93%
|
15.45
|
15.80
|
15.45
|
15.45
|
15.50
|
15.45
|
70,812,600
|
|
|
10/17/2025
|
+0.35 / +2.15%
|
16.25
|
16.95
|
16.05
|
16.60
|
16.61
|
16.60
|
34,250,900
|
|
|
10/16/2025
|
+0.65 / +4.17%
|
15.70
|
16.45
|
15.70
|
16.25
|
16.14
|
16.25
|
28,947,600
|
|
|
10/15/2025
|
+0.10 / +0.65%
|
15.75
|
15.75
|
15.45
|
15.60
|
15.57
|
15.60
|
8,842,700
|
|
|
10/14/2025
|
-0.50 / -3.13%
|
16.15
|
16.20
|
15.45
|
15.50
|
15.74
|
15.50
|
17,237,400
|
|
|
10/13/2025
|
+0.40 / +2.56%
|
15.40
|
16.20
|
15.25
|
16.00
|
15.71
|
16.00
|
22,278,600
|
|
|
10/10/2025
|
+0.30 / +1.96%
|
15.45
|
16.00
|
15.45
|
15.60
|
15.74
|
15.60
|
15,221,600
|
|
|
10/9/2025
|
0.00 / 0.00%
|
15.30
|
15.55
|
15.25
|
15.30
|
15.35
|
15.30
|
8,190,400
|
|
|
10/8/2025
|
-0.10 / -0.65%
|
15.65
|
15.70
|
15.10
|
15.30
|
15.31
|
15.30
|
12,924,900
|
|
|
10/7/2025
|
-0.40 / -2.53%
|
15.85
|
15.85
|
15.40
|
15.40
|
15.54
|
15.40
|
7,920,600
|
|
|
10/6/2025
|
+0.70 / +4.64%
|
15.25
|
15.90
|
15.25
|
15.80
|
15.63
|
15.80
|
12,694,100
|
|
|
10/3/2025
|
-0.40 / -2.58%
|
15.40
|
15.45
|
15.10
|
15.10
|
15.23
|
15.10
|
13,085,400
|
|
|
10/2/2025
|
-0.15 / -0.96%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.55
|
15.50
|
7,259,300
|
|
|
10/1/2025
|
+0.40 / +2.62%
|
15.25
|
15.70
|
15.25
|
15.65
|
15.56
|
15.65
|
8,156,500
|
|
|
9/30/2025
|
-0.35 / -2.24%
|
15.75
|
15.75
|
15.00
|
15.25
|
15.24
|
15.25
|
14,861,000
|
|
|
9/29/2025
|
0.00 / 0.00%
|
15.65
|
15.90
|
15.55
|
15.60
|
15.68
|
15.60
|
9,393,900
|
|
|
9/26/2025
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.78
|
15.60
|
13,750,900
|
|
|
9/25/2025
|
-0.15 / -0.93%
|
16.20
|
16.35
|
15.90
|
16.00
|
16.16
|
16.00
|
14,823,200
|
|
|
9/24/2025
|
+0.50 / +3.19%
|
15.85
|
16.30
|
15.65
|
16.15
|
15.98
|
16.15
|
13,557,100
|
|
|
9/23/2025
|
+0.05 / +0.32%
|
15.80
|
16.20
|
15.65
|
15.65
|
15.92
|
15.65
|
9,313,100
|
|
|
9/22/2025
|
-0.35 / -2.19%
|
16.15
|
16.20
|
15.55
|
15.60
|
15.89
|
15.60
|
16,669,000
|
|
|
9/19/2025
|
+0.85 / +5.63%
|
15.25
|
16.15
|
15.10
|
15.95
|
15.72
|
15.95
|
27,260,400
|
|
|
9/18/2025
|
-0.40 / -2.58%
|
15.50
|
15.70
|
15.00
|
15.10
|
15.19
|
15.10
|
21,066,600
|
|
|
9/17/2025
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.66
|
15.50
|
10,506,300
|
|
|
9/16/2025
|
+0.05 / +0.32%
|
16.00
|
16.15
|
15.65
|
15.70
|
15.88
|
15.70
|
13,951,100
|
|
|
9/15/2025
|
-0.10 / -0.63%
|
15.40
|
15.85
|
15.40
|
15.65
|
15.67
|
15.65
|
16,655,400
|
|
|
9/12/2025
|
+0.05 / +0.32%
|
15.90
|
16.25
|
15.75
|
15.75
|
15.91
|
15.75
|
12,710,000
|
|
|
9/11/2025
|
-0.10 / -0.63%
|
15.75
|
15.80
|
15.10
|
15.70
|
15.43
|
15.70
|
19,412,500
|
|
|
9/10/2025
|
-0.45 / -2.77%
|
16.45
|
16.45
|
15.55
|
15.80
|
15.81
|
15.80
|
24,001,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|