|
|
Closing price on 10/9/2023
|
|
| Open |
14.00 |
| High |
14.45 |
| Low |
13.90 |
| Volume |
14,251,500 |
| Split-adjusted Price |
14.35 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2023
|
-0.20 / -0.92%
|
22.00
|
22.15
|
21.50
|
21.60
|
21.79
|
21.60
|
44,511,100
|
|
|
9/6/2023
|
+0.40 / +1.87%
|
21.30
|
21.80
|
21.00
|
21.80
|
21.48
|
21.80
|
46,478,837
|
|
|
9/5/2023
|
+0.95 / +4.65%
|
20.90
|
21.70
|
20.80
|
21.40
|
21.31
|
21.40
|
53,905,200
|
|
|
8/31/2023
|
+0.40 / +2.00%
|
20.10
|
20.50
|
20.00
|
20.45
|
20.25
|
20.45
|
38,637,500
|
|
|
8/30/2023
|
-0.30 / -1.47%
|
20.50
|
20.60
|
19.50
|
20.05
|
20.02
|
20.05
|
67,190,500
|
|
|
8/29/2023
|
+0.35 / +1.75%
|
20.20
|
21.05
|
20.10
|
20.35
|
20.51
|
20.35
|
40,372,000
|
|
|
8/28/2023
|
+0.60 / +3.09%
|
19.60
|
20.10
|
19.35
|
20.00
|
19.79
|
20.00
|
37,705,000
|
|
|
8/25/2023
|
-0.40 / -2.02%
|
19.80
|
20.00
|
19.30
|
19.40
|
19.63
|
19.40
|
52,480,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|