|
|
Closing price on 2/7/2022
|
|
| Open |
79.50 |
| High |
82.00 |
| Low |
79.50 |
| Volume |
3,523,900 |
| Split-adjusted Price |
80.00 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2022
|
-2.00 / -2.20%
|
90.50
|
90.50
|
88.50
|
89.00
|
89.34
|
89.00
|
2,536,200
|
|
|
12/31/2021
|
+4.70 / +5.45%
|
86.30
|
91.00
|
86.10
|
91.00
|
88.40
|
91.00
|
2,914,100
|
|
|
12/30/2021
|
-0.70 / -0.80%
|
87.00
|
87.20
|
85.70
|
86.30
|
86.37
|
86.30
|
1,482,900
|
|
|
12/29/2021
|
0.00 / 0.00%
|
87.10
|
87.80
|
85.10
|
87.00
|
86.12
|
87.00
|
1,950,300
|
|
|
12/28/2021
|
-2.00 / -2.25%
|
89.40
|
89.40
|
87.00
|
87.00
|
87.84
|
87.00
|
1,816,700
|
|
|
12/27/2021
|
+0.10 / +0.11%
|
88.90
|
89.90
|
87.80
|
89.00
|
88.49
|
89.00
|
1,044,900
|
|
|
12/24/2021
|
+2.60 / +3.01%
|
89.80
|
89.80
|
87.00
|
88.90
|
88.40
|
88.90
|
3,490,400
|
|
|
12/23/2021
|
-3.70 / -3.17%
|
116.00
|
117.50
|
111.50
|
113.00
|
114.47
|
86.26
|
11,405,509
|
|
|
12/22/2021
|
+0.10 / +0.09%
|
117.00
|
117.90
|
114.50
|
116.70
|
116.29
|
89.08
|
6,818,500
|
|
|
12/21/2021
|
+1.30 / +1.13%
|
115.30
|
117.00
|
114.40
|
116.60
|
115.59
|
89.01
|
6,152,010
|
|
|
12/20/2021
|
+0.10 / +0.09%
|
114.90
|
115.50
|
113.90
|
115.30
|
114.72
|
88.02
|
3,071,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|