|
|
Closing price on 2/18/2025
|
|
| Open |
9.19 |
| High |
9.49 |
| Low |
9.19 |
| Volume |
11,825,300 |
| Split-adjusted Price |
9.35 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
+0.14 / +1.52%
|
9.19
|
9.49
|
9.19
|
9.35
|
9.36
|
9.35
|
11,825,300
|
|
|
2/17/2025
|
-0.04 / -0.43%
|
9.26
|
9.33
|
9.18
|
9.21
|
9.25
|
9.21
|
4,989,700
|
|
|
2/14/2025
|
+0.23 / +2.55%
|
9.09
|
9.34
|
9.06
|
9.25
|
9.18
|
9.25
|
5,904,100
|
|
|
2/13/2025
|
-0.14 / -1.53%
|
9.16
|
9.18
|
9.01
|
9.02
|
9.06
|
9.02
|
7,383,400
|
|
|
2/12/2025
|
-0.04 / -0.43%
|
9.22
|
9.26
|
9.16
|
9.16
|
9.20
|
9.16
|
3,500,600
|
|
|
2/11/2025
|
-0.03 / -0.33%
|
9.24
|
9.37
|
9.15
|
9.20
|
9.20
|
9.20
|
3,873,300
|
|
|
2/10/2025
|
-0.22 / -2.33%
|
9.45
|
9.45
|
9.23
|
9.23
|
9.30
|
9.23
|
5,626,200
|
|
|
2/7/2025
|
+0.06 / +0.64%
|
9.44
|
9.64
|
9.40
|
9.45
|
9.50
|
9.45
|
5,146,300
|
|
|
2/6/2025
|
-0.01 / -0.11%
|
9.42
|
9.48
|
9.32
|
9.39
|
9.39
|
9.39
|
4,160,500
|
|
|
2/5/2025
|
+0.01 / +0.11%
|
9.44
|
9.58
|
9.40
|
9.40
|
9.49
|
9.40
|
7,236,700
|
|
|
2/4/2025
|
+0.49 / +5.51%
|
8.93
|
9.42
|
8.93
|
9.39
|
9.16
|
9.39
|
7,546,200
|
|
|
2/3/2025
|
-0.03 / -0.34%
|
8.93
|
9.01
|
8.88
|
8.90
|
8.94
|
8.90
|
4,450,100
|
|
|
1/24/2025
|
+0.20 / +2.29%
|
8.88
|
9.03
|
8.81
|
8.93
|
8.94
|
8.93
|
7,005,700
|
|
|
1/23/2025
|
+0.05 / +0.58%
|
8.69
|
8.85
|
8.68
|
8.73
|
8.75
|
8.73
|
6,081,600
|
|
|
1/22/2025
|
-0.36 / -3.98%
|
9.05
|
9.10
|
8.68
|
8.68
|
8.83
|
8.68
|
11,436,700
|
|
|
1/21/2025
|
-0.01 / -0.11%
|
9.12
|
9.14
|
9.04
|
9.04
|
9.08
|
9.04
|
3,243,400
|
|
|
1/20/2025
|
-0.23 / -2.48%
|
9.24
|
9.24
|
9.01
|
9.05
|
9.08
|
9.05
|
5,565,800
|
|
|
1/17/2025
|
+0.11 / +1.20%
|
9.21
|
9.33
|
9.15
|
9.28
|
9.25
|
9.28
|
4,783,400
|
|
|
1/16/2025
|
-0.03 / -0.33%
|
9.20
|
9.40
|
9.15
|
9.17
|
9.25
|
9.17
|
5,765,700
|
|
|
1/15/2025
|
+0.25 / +2.79%
|
9.20
|
9.43
|
9.19
|
9.20
|
9.29
|
9.20
|
7,057,800
|
|
|
1/14/2025
|
-0.54 / -5.69%
|
9.50
|
9.54
|
8.95
|
8.95
|
9.10
|
8.95
|
16,250,500
|
|
|
1/13/2025
|
-0.43 / -4.33%
|
9.93
|
9.99
|
9.40
|
9.49
|
9.69
|
9.49
|
11,653,300
|
|
|
1/10/2025
|
-0.33 / -3.22%
|
10.25
|
10.30
|
9.92
|
9.92
|
10.08
|
9.92
|
8,716,100
|
|
|
1/9/2025
|
-0.15 / -1.44%
|
10.35
|
10.45
|
10.25
|
10.25
|
10.32
|
10.25
|
1,902,200
|
|
|
1/8/2025
|
+0.15 / +1.46%
|
10.25
|
10.45
|
10.20
|
10.40
|
10.28
|
10.40
|
4,147,900
|
|
|
1/7/2025
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.20
|
10.25
|
10.31
|
10.25
|
6,094,600
|
|
|
1/6/2025
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.50
|
10.40
|
5,014,600
|
|
|
1/3/2025
|
+0.15 / +1.44%
|
10.40
|
10.80
|
10.40
|
10.55
|
10.61
|
10.55
|
11,644,700
|
|
|
1/2/2025
|
+0.15 / +1.46%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.38
|
10.40
|
4,546,700
|
|
|
12/31/2024
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.29
|
10.25
|
2,736,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|