|
|
Closing price on 11/7/2024
|
|
| Open |
10.55 |
| High |
11.05 |
| Low |
10.45 |
| Volume |
18,172,883 |
| Split-adjusted Price |
10.80 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2024
|
+0.40 / +3.85%
|
10.55
|
11.05
|
10.45
|
10.80
|
10.79
|
10.80
|
18,172,883
|
|
|
11/6/2024
|
+0.10 / +0.97%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.39
|
10.40
|
2,867,700
|
|
|
11/5/2024
|
+0.10 / +0.98%
|
10.25
|
10.50
|
10.25
|
10.30
|
10.35
|
10.30
|
4,196,400
|
|
|
11/4/2024
|
-0.15 / -1.45%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.27
|
10.20
|
5,149,800
|
|
|
11/1/2024
|
-0.15 / -1.43%
|
10.50
|
10.65
|
10.35
|
10.35
|
10.46
|
10.35
|
4,712,400
|
|
|
10/31/2024
|
-0.20 / -1.87%
|
10.85
|
10.85
|
10.50
|
10.50
|
10.68
|
10.50
|
6,138,100
|
|
|
10/30/2024
|
+0.35 / +3.38%
|
10.50
|
10.90
|
10.35
|
10.70
|
10.69
|
10.70
|
11,952,100
|
|
|
10/29/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.35
|
10.35
|
10.47
|
10.35
|
3,901,800
|
|
|
10/28/2024
|
+0.15 / +1.47%
|
10.30
|
10.60
|
10.25
|
10.35
|
10.44
|
10.35
|
5,526,100
|
|
|
10/25/2024
|
+0.05 / +0.49%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.18
|
10.20
|
3,267,100
|
|
|
10/24/2024
|
-0.10 / -0.98%
|
10.25
|
10.35
|
10.15
|
10.15
|
10.23
|
10.15
|
3,059,700
|
|
|
10/23/2024
|
+0.10 / +0.99%
|
10.15
|
10.35
|
10.10
|
10.25
|
10.23
|
10.25
|
5,014,000
|
|
|
10/22/2024
|
-0.10 / -0.98%
|
10.20
|
10.35
|
10.15
|
10.15
|
10.23
|
10.15
|
5,591,100
|
|
|
10/21/2024
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.32
|
10.25
|
4,120,200
|
|
|
10/18/2024
|
-0.10 / -0.96%
|
10.55
|
10.55
|
10.35
|
10.35
|
10.41
|
10.35
|
2,952,700
|
|
|
10/17/2024
|
+0.25 / +2.45%
|
10.20
|
10.50
|
10.05
|
10.45
|
10.22
|
10.45
|
11,788,500
|
|
|
10/16/2024
|
-0.25 / -2.39%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.30
|
10.20
|
8,727,900
|
|
|
10/15/2024
|
-0.20 / -1.88%
|
10.65
|
10.75
|
10.45
|
10.45
|
10.57
|
10.45
|
6,994,100
|
|
|
10/14/2024
|
-0.15 / -1.39%
|
10.85
|
10.90
|
10.55
|
10.65
|
10.73
|
10.65
|
7,010,100
|
|
|
10/11/2024
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.70
|
10.80
|
10.78
|
10.80
|
5,256,200
|
|
|
10/10/2024
|
+0.05 / +0.47%
|
10.80
|
10.90
|
10.75
|
10.80
|
10.82
|
10.80
|
4,117,700
|
|
|
10/9/2024
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.70
|
10.75
|
10.78
|
10.75
|
3,498,900
|
|
|
10/8/2024
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.67
|
10.70
|
7,816,400
|
|
|
10/7/2024
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.75
|
10.80
|
10.84
|
10.80
|
5,353,200
|
|
|
10/4/2024
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.85
|
10.85
|
10.92
|
10.85
|
5,339,800
|
|
|
10/3/2024
|
-0.20 / -1.81%
|
11.00
|
11.10
|
10.80
|
10.85
|
10.92
|
10.85
|
14,555,000
|
|
|
10/2/2024
|
-0.15 / -1.34%
|
11.15
|
11.20
|
11.00
|
11.05
|
11.07
|
11.05
|
8,191,500
|
|
|
10/1/2024
|
+0.15 / +1.36%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.21
|
11.20
|
7,170,200
|
|
|
9/30/2024
|
-0.50 / -4.33%
|
10.75
|
11.15
|
10.75
|
11.05
|
10.97
|
11.05
|
30,198,100
|
|
|
9/27/2024
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.50
|
11.55
|
11.60
|
11.55
|
8,269,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|