|
|
Closing price on 2/24/2023
|
|
| Open |
11.95 |
| High |
12.10 |
| Low |
11.40 |
| Volume |
10,368,500 |
| Split-adjusted Price |
11.40 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
-0.40 / -3.39%
|
11.95
|
12.10
|
11.40
|
11.40
|
11.69
|
11.40
|
10,368,500
|
|
|
2/23/2023
|
-0.20 / -1.67%
|
11.80
|
11.90
|
11.20
|
11.80
|
11.48
|
11.80
|
16,251,500
|
|
|
2/22/2023
|
-0.85 / -6.61%
|
12.30
|
12.55
|
12.00
|
12.00
|
12.15
|
12.00
|
27,391,800
|
|
|
2/21/2023
|
+0.40 / +3.21%
|
12.95
|
13.30
|
12.75
|
12.85
|
13.04
|
12.85
|
27,957,900
|
|
|
2/20/2023
|
+0.80 / +6.87%
|
11.85
|
12.45
|
11.80
|
12.45
|
12.26
|
12.45
|
24,434,100
|
|
|
2/17/2023
|
+0.15 / +1.30%
|
11.60
|
12.25
|
11.20
|
11.65
|
11.74
|
11.65
|
23,503,600
|
|
|
2/16/2023
|
+0.35 / +3.14%
|
11.50
|
11.50
|
11.25
|
11.50
|
11.43
|
11.50
|
13,050,800
|
|
|
2/15/2023
|
-0.80 / -6.69%
|
11.15
|
11.85
|
11.15
|
11.15
|
11.22
|
11.15
|
51,758,200
|
|
|
2/14/2023
|
-0.85 / -6.64%
|
11.95
|
12.30
|
11.95
|
11.95
|
11.96
|
11.95
|
18,870,800
|
|
|
2/13/2023
|
-0.95 / -6.91%
|
12.80
|
13.20
|
12.80
|
12.80
|
12.82
|
12.80
|
19,944,900
|
|
|
2/10/2023
|
-0.40 / -2.83%
|
14.15
|
14.20
|
13.70
|
13.75
|
13.89
|
13.75
|
21,462,249
|
|
|
2/9/2023
|
-0.15 / -1.05%
|
14.35
|
14.50
|
14.00
|
14.15
|
14.26
|
14.15
|
8,497,700
|
|
|
2/8/2023
|
-0.30 / -2.05%
|
14.80
|
14.90
|
13.90
|
14.30
|
14.40
|
14.30
|
13,711,500
|
|
|
2/7/2023
|
-0.80 / -5.19%
|
15.35
|
15.60
|
14.55
|
14.60
|
15.10
|
14.60
|
20,259,100
|
|
|
2/6/2023
|
+0.45 / +3.01%
|
14.90
|
15.75
|
14.60
|
15.40
|
15.33
|
15.40
|
20,490,100
|
|
|
2/3/2023
|
+0.75 / +5.28%
|
14.45
|
14.95
|
14.30
|
14.95
|
14.59
|
14.95
|
21,302,600
|
|
|
2/2/2023
|
-0.35 / -2.41%
|
14.85
|
14.85
|
14.05
|
14.20
|
14.36
|
14.20
|
11,459,500
|
|
|
2/1/2023
|
+0.35 / +2.46%
|
14.35
|
15.15
|
14.30
|
14.55
|
14.74
|
14.55
|
33,621,600
|
|
|
1/31/2023
|
+0.25 / +1.79%
|
14.30
|
14.40
|
14.05
|
14.20
|
14.21
|
14.20
|
10,527,100
|
|
|
1/30/2023
|
0.00 / 0.00%
|
13.95
|
14.45
|
13.65
|
13.95
|
14.00
|
13.95
|
14,013,000
|
|
|
1/27/2023
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.85
|
13.95
|
14.04
|
13.95
|
11,683,400
|
|
|
1/19/2023
|
-0.10 / -0.71%
|
14.15
|
14.20
|
13.95
|
14.05
|
14.07
|
14.05
|
12,471,600
|
|
|
1/18/2023
|
+0.15 / +1.07%
|
14.10
|
14.25
|
14.00
|
14.15
|
14.11
|
14.15
|
11,194,300
|
|
|
1/17/2023
|
+0.35 / +2.56%
|
13.90
|
14.10
|
13.70
|
14.00
|
13.91
|
14.00
|
10,048,000
|
|
|
1/16/2023
|
-0.65 / -4.55%
|
14.30
|
14.35
|
13.65
|
13.65
|
13.84
|
13.65
|
16,750,700
|
|
|
1/13/2023
|
-0.65 / -4.35%
|
15.20
|
15.20
|
14.25
|
14.30
|
14.62
|
14.30
|
14,470,700
|
|
|
1/12/2023
|
+0.05 / +0.34%
|
15.20
|
15.70
|
14.70
|
14.95
|
15.10
|
14.95
|
14,837,200
|
|
|
1/11/2023
|
+0.95 / +6.81%
|
14.10
|
14.90
|
14.05
|
14.90
|
14.81
|
14.90
|
28,338,800
|
|
|
1/10/2023
|
+0.10 / +0.72%
|
14.05
|
14.15
|
13.80
|
13.95
|
13.99
|
13.95
|
8,573,200
|
|
|
1/9/2023
|
+0.25 / +1.84%
|
13.90
|
14.25
|
13.70
|
13.85
|
13.99
|
13.85
|
19,955,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|