|
|
Closing price on 3/15/2023
|
|
| Open |
11.00 |
| High |
11.35 |
| Low |
10.90 |
| Volume |
15,165,000 |
| Split-adjusted Price |
11.35 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2023
|
+0.65 / +6.07%
|
11.00
|
11.35
|
10.90
|
11.35
|
11.16
|
11.35
|
15,165,000
|
|
|
3/14/2023
|
-0.30 / -2.73%
|
11.00
|
11.15
|
10.65
|
10.70
|
10.86
|
10.70
|
10,340,600
|
|
|
3/13/2023
|
+0.35 / +3.29%
|
10.65
|
11.20
|
10.60
|
11.00
|
10.98
|
11.00
|
14,769,100
|
|
|
3/10/2023
|
-0.30 / -2.74%
|
10.80
|
10.90
|
10.60
|
10.65
|
10.73
|
10.65
|
7,732,800
|
|
|
3/9/2023
|
-0.10 / -0.90%
|
11.15
|
11.20
|
10.85
|
10.95
|
10.99
|
10.95
|
7,485,000
|
|
|
3/8/2023
|
+0.20 / +1.84%
|
10.75
|
11.15
|
10.55
|
11.05
|
10.83
|
11.05
|
14,532,500
|
|
|
3/7/2023
|
-0.20 / -1.81%
|
11.40
|
11.55
|
10.80
|
10.85
|
11.17
|
10.85
|
16,202,300
|
|
|
3/6/2023
|
+0.70 / +6.76%
|
11.05
|
11.05
|
11.00
|
11.05
|
11.05
|
11.05
|
13,570,600
|
|
|
3/3/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.15
|
10.35
|
10.30
|
10.35
|
7,159,000
|
|
|
3/2/2023
|
+0.10 / +0.98%
|
10.25
|
10.65
|
10.25
|
10.35
|
10.46
|
10.35
|
7,211,100
|
|
|
3/1/2023
|
-0.35 / -3.30%
|
10.55
|
10.60
|
10.05
|
10.25
|
10.28
|
10.25
|
10,138,900
|
|
|
2/28/2023
|
-0.15 / -1.40%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.78
|
10.60
|
7,471,300
|
|
|
2/27/2023
|
-0.65 / -5.70%
|
11.60
|
11.60
|
10.75
|
10.75
|
11.04
|
10.75
|
14,176,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|