|
|
Closing price on 11/20/2023
|
|
| Open |
15.70 |
| High |
16.35 |
| Low |
15.70 |
| Volume |
21,076,100 |
| Split-adjusted Price |
16.20 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
+0.10 / +0.62%
|
15.70
|
16.35
|
15.70
|
16.20
|
16.01
|
16.20
|
21,076,100
|
|
|
11/17/2023
|
-0.65 / -3.88%
|
16.75
|
16.95
|
15.85
|
16.10
|
16.35
|
16.10
|
35,806,100
|
|
|
11/16/2023
|
+0.50 / +3.08%
|
16.20
|
16.80
|
16.10
|
16.75
|
16.56
|
16.75
|
35,878,200
|
|
|
11/15/2023
|
+0.15 / +0.93%
|
16.65
|
16.75
|
16.20
|
16.25
|
16.54
|
16.25
|
30,081,700
|
|
|
11/14/2023
|
+0.35 / +2.22%
|
16.05
|
16.40
|
15.80
|
16.10
|
16.12
|
16.10
|
28,894,400
|
|
|
11/13/2023
|
-0.25 / -1.56%
|
15.95
|
16.30
|
15.50
|
15.75
|
15.93
|
15.75
|
30,726,800
|
|
|
11/10/2023
|
-0.30 / -1.84%
|
16.05
|
16.95
|
15.95
|
16.00
|
16.30
|
16.00
|
43,020,300
|
|
|
11/9/2023
|
+0.80 / +5.16%
|
15.80
|
16.55
|
15.75
|
16.30
|
16.26
|
16.30
|
56,498,700
|
|
|
11/8/2023
|
+1.00 / +6.90%
|
14.50
|
15.50
|
14.40
|
15.50
|
15.09
|
15.50
|
44,700,800
|
|
|
11/7/2023
|
-0.30 / -2.03%
|
14.65
|
14.85
|
14.45
|
14.50
|
14.60
|
14.50
|
19,055,300
|
|
|
11/6/2023
|
+0.25 / +1.72%
|
14.60
|
14.90
|
14.25
|
14.80
|
14.52
|
14.80
|
27,905,400
|
|
|
11/3/2023
|
+0.55 / +3.93%
|
14.90
|
14.90
|
14.35
|
14.55
|
14.62
|
14.55
|
31,455,800
|
|
|
11/2/2023
|
+0.90 / +6.87%
|
13.35
|
14.00
|
13.10
|
14.00
|
13.68
|
14.00
|
26,180,000
|
|
|
11/1/2023
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.60
|
13.10
|
12.87
|
13.10
|
11,274,000
|
|
|
10/31/2023
|
-0.40 / -3.01%
|
13.40
|
13.60
|
12.80
|
12.90
|
13.22
|
12.90
|
19,113,000
|
|
|
10/30/2023
|
0.00 / 0.00%
|
13.25
|
13.80
|
12.95
|
13.30
|
13.45
|
13.30
|
19,823,500
|
|
|
10/27/2023
|
+0.40 / +3.10%
|
13.10
|
13.50
|
12.15
|
13.30
|
12.88
|
13.30
|
25,641,100
|
|
|
10/26/2023
|
-0.95 / -6.86%
|
13.40
|
13.60
|
12.90
|
12.90
|
13.02
|
12.90
|
29,969,400
|
|
|
10/25/2023
|
+0.20 / +1.47%
|
13.80
|
14.25
|
13.80
|
13.85
|
14.01
|
13.85
|
16,001,700
|
|
|
10/24/2023
|
+0.30 / +2.25%
|
13.50
|
13.75
|
13.30
|
13.65
|
13.54
|
13.65
|
9,403,700
|
|
|
10/23/2023
|
-0.45 / -3.26%
|
13.80
|
13.95
|
13.35
|
13.35
|
13.61
|
13.35
|
11,385,700
|
|
|
10/20/2023
|
+0.60 / +4.55%
|
13.25
|
13.80
|
13.00
|
13.80
|
13.35
|
13.80
|
14,528,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,751,800
|
6.90
|
-5.48%
|
|
|
|
AGG
|
1,259,500
|
15.75
|
0.00%
|
|
|
|
API
|
585,100
|
5.20
|
-3.70%
|
|
|
|
ASM
|
1,206,100
|
6.15
|
-3.91%
|
|
|
|
BCR
|
3,247,400
|
1.90
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
5,500
|
9.80
|
-2.00%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
10,800
|
20.00
|
-5.66%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|