|
|
Closing price on 2/22/2022
|
|
| Open |
77.50 |
| High |
78.50 |
| Low |
77.40 |
| Volume |
3,994,200 |
| Split-adjusted Price |
78.10 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.40 / -0.51%
|
77.50
|
78.50
|
77.40
|
78.10
|
77.80
|
78.10
|
3,994,200
|
|
|
2/21/2022
|
0.00 / 0.00%
|
78.50
|
78.60
|
78.00
|
78.50
|
78.25
|
78.50
|
4,533,200
|
|
|
2/18/2022
|
-0.50 / -0.63%
|
78.20
|
78.80
|
77.60
|
78.50
|
78.12
|
78.50
|
4,498,300
|
|
|
2/17/2022
|
+0.90 / +1.15%
|
78.20
|
79.00
|
77.30
|
79.00
|
78.01
|
79.00
|
5,194,700
|
|
|
2/16/2022
|
-0.90 / -1.14%
|
79.90
|
79.90
|
77.80
|
78.10
|
78.68
|
78.10
|
4,340,400
|
|
|
2/15/2022
|
+1.00 / +1.28%
|
78.00
|
79.60
|
77.50
|
79.00
|
78.04
|
79.00
|
4,794,200
|
|
|
2/14/2022
|
-0.10 / -0.13%
|
78.00
|
78.40
|
76.70
|
78.00
|
77.60
|
78.00
|
4,114,400
|
|
|
2/11/2022
|
-0.40 / -0.51%
|
78.50
|
78.50
|
77.70
|
78.10
|
78.08
|
78.10
|
3,198,900
|
|
|
2/10/2022
|
-0.50 / -0.63%
|
79.10
|
79.10
|
78.00
|
78.50
|
78.34
|
78.50
|
5,241,900
|
|
|
2/9/2022
|
-0.20 / -0.25%
|
79.70
|
79.80
|
78.30
|
79.00
|
78.82
|
79.00
|
4,658,700
|
|
|
2/8/2022
|
-0.80 / -1.00%
|
80.00
|
80.00
|
79.10
|
79.20
|
79.45
|
79.20
|
3,283,700
|
|
|
2/7/2022
|
+0.10 / +0.13%
|
79.50
|
82.00
|
79.50
|
80.00
|
80.26
|
80.00
|
3,523,900
|
|
|
1/28/2022
|
+0.90 / +1.14%
|
79.50
|
79.90
|
78.60
|
79.90
|
79.26
|
79.90
|
3,444,600
|
|
|
1/27/2022
|
-0.40 / -0.50%
|
79.20
|
80.00
|
78.50
|
79.00
|
79.23
|
79.00
|
4,756,000
|
|
|
1/26/2022
|
+0.40 / +0.51%
|
79.70
|
79.70
|
78.30
|
79.40
|
78.89
|
79.40
|
1,630,700
|
|
|
1/25/2022
|
+0.90 / +1.15%
|
78.20
|
79.80
|
77.80
|
79.00
|
78.74
|
79.00
|
2,859,300
|
|
|
1/24/2022
|
-1.90 / -2.38%
|
78.50
|
80.00
|
78.10
|
78.10
|
78.53
|
78.10
|
2,844,300
|
|
|
1/21/2022
|
-0.20 / -0.25%
|
80.20
|
80.20
|
78.60
|
80.00
|
79.23
|
80.00
|
3,433,100
|
|
|
1/20/2022
|
+0.20 / +0.25%
|
79.50
|
80.20
|
78.30
|
80.20
|
79.31
|
80.20
|
4,764,400
|
|
|
1/19/2022
|
-0.10 / -0.12%
|
79.50
|
80.00
|
78.10
|
80.00
|
79.09
|
80.00
|
3,401,700
|
|
|
1/18/2022
|
+0.10 / +0.13%
|
80.00
|
80.10
|
79.10
|
80.10
|
79.64
|
80.10
|
3,687,600
|
|
|
1/17/2022
|
-2.00 / -2.44%
|
82.00
|
83.00
|
78.80
|
80.00
|
79.97
|
80.00
|
3,517,000
|
|
|
1/14/2022
|
-1.50 / -1.80%
|
82.10
|
83.50
|
81.70
|
82.00
|
82.14
|
82.00
|
3,900,800
|
|
|
1/13/2022
|
-0.30 / -0.36%
|
84.00
|
84.00
|
82.20
|
83.50
|
82.75
|
83.50
|
3,208,200
|
|
|
1/12/2022
|
-0.70 / -0.83%
|
83.60
|
84.50
|
82.40
|
83.80
|
82.89
|
83.80
|
2,775,700
|
|
|
1/11/2022
|
+0.60 / +0.72%
|
83.90
|
85.00
|
82.30
|
84.50
|
83.56
|
84.50
|
3,315,600
|
|
|
1/10/2022
|
-2.50 / -2.89%
|
86.40
|
88.00
|
83.90
|
83.90
|
85.25
|
83.90
|
3,566,500
|
|
|
1/7/2022
|
-1.80 / -2.04%
|
88.20
|
88.60
|
86.40
|
86.40
|
87.11
|
86.40
|
3,922,700
|
|
|
1/6/2022
|
-0.90 / -1.01%
|
88.50
|
90.00
|
87.80
|
88.20
|
88.51
|
88.20
|
3,208,400
|
|
|
1/5/2022
|
+0.10 / +0.11%
|
89.00
|
89.10
|
87.80
|
89.10
|
88.30
|
89.10
|
2,891,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|