|
|
Closing price on 12/17/2024
|
|
| Open |
10.45 |
| High |
10.55 |
| Low |
10.45 |
| Volume |
2,397,500 |
| Split-adjusted Price |
10.45 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2024
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.45
|
10.45
|
10.49
|
10.45
|
2,397,500
|
|
|
12/16/2024
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.40
|
10.40
|
10.46
|
10.40
|
2,565,300
|
|
|
12/13/2024
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.45
|
10.45
|
10.50
|
10.45
|
3,823,700
|
|
|
12/12/2024
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.50
|
10.50
|
10.56
|
10.50
|
3,040,800
|
|
|
12/11/2024
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.58
|
10.55
|
4,483,500
|
|
|
12/10/2024
|
-0.10 / -0.93%
|
10.70
|
10.85
|
10.60
|
10.60
|
10.68
|
10.60
|
5,171,800
|
|
|
12/9/2024
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.60
|
10.70
|
10.71
|
10.70
|
6,584,700
|
|
|
12/6/2024
|
-0.20 / -1.84%
|
10.90
|
10.95
|
10.65
|
10.65
|
10.77
|
10.65
|
5,586,100
|
|
|
12/5/2024
|
+0.35 / +3.33%
|
10.50
|
11.00
|
10.50
|
10.85
|
10.71
|
10.85
|
8,026,100
|
|
|
12/4/2024
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.65
|
10.50
|
10,323,300
|
|
|
12/3/2024
|
-0.25 / -2.28%
|
11.00
|
11.05
|
10.70
|
10.70
|
10.85
|
10.70
|
6,764,100
|
|
|
12/2/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.95
|
10.97
|
10.95
|
3,415,300
|
|
|
11/29/2024
|
-0.15 / -1.35%
|
11.05
|
11.10
|
10.95
|
10.95
|
11.01
|
10.95
|
7,193,400
|
|
|
11/28/2024
|
-0.10 / -0.89%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.16
|
11.10
|
6,304,300
|
|
|
11/27/2024
|
+0.10 / +0.90%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.28
|
11.20
|
9,927,400
|
|
|
11/26/2024
|
+0.10 / +0.91%
|
10.85
|
11.20
|
10.80
|
11.10
|
11.08
|
11.10
|
7,934,500
|
|
|
11/25/2024
|
0.00 / 0.00%
|
11.15
|
11.20
|
10.75
|
11.00
|
10.97
|
11.00
|
12,282,500
|
|
|
11/22/2024
|
-0.25 / -2.22%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.11
|
11.00
|
8,574,000
|
|
|
11/21/2024
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.10
|
11.25
|
11.20
|
11.25
|
5,626,300
|
|
|
11/20/2024
|
+0.50 / +4.65%
|
11.15
|
11.40
|
11.00
|
11.25
|
11.22
|
11.25
|
20,293,600
|
|
|
11/19/2024
|
+0.20 / +1.90%
|
10.55
|
11.10
|
10.55
|
10.75
|
10.86
|
10.75
|
12,103,600
|
|
|
11/18/2024
|
+0.15 / +1.44%
|
10.50
|
10.65
|
10.45
|
10.55
|
10.54
|
10.55
|
6,497,200
|
|
|
11/15/2024
|
-0.40 / -3.70%
|
10.70
|
10.75
|
10.40
|
10.40
|
10.58
|
10.40
|
7,072,900
|
|
|
11/14/2024
|
0.00 / 0.00%
|
10.70
|
10.95
|
10.65
|
10.80
|
10.81
|
10.80
|
6,726,000
|
|
|
11/13/2024
|
+0.25 / +2.37%
|
10.60
|
10.95
|
10.55
|
10.80
|
10.79
|
10.80
|
15,794,600
|
|
|
11/12/2024
|
-0.10 / -0.94%
|
10.65
|
10.75
|
10.50
|
10.55
|
10.57
|
10.55
|
6,563,900
|
|
|
11/11/2024
|
-0.05 / -0.47%
|
10.55
|
10.75
|
10.50
|
10.65
|
10.61
|
10.65
|
5,282,200
|
|
|
11/8/2024
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.65
|
10.70
|
10.72
|
10.70
|
4,034,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|