|
|
Closing price on 3/16/2022
|
|
| Open |
76.90 |
| High |
78.40 |
| Low |
76.20 |
| Volume |
4,664,200 |
| Split-adjusted Price |
77.40 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
+0.80 / +1.04%
|
76.90
|
78.40
|
76.20
|
77.40
|
77.33
|
77.40
|
4,664,200
|
|
|
3/15/2022
|
+0.10 / +0.13%
|
75.80
|
77.20
|
75.50
|
76.60
|
75.86
|
76.60
|
5,343,760
|
|
|
3/14/2022
|
-0.70 / -0.91%
|
76.70
|
77.40
|
75.40
|
76.50
|
76.11
|
76.50
|
5,910,400
|
|
|
3/11/2022
|
+0.20 / +0.26%
|
78.00
|
78.40
|
76.50
|
77.20
|
77.06
|
77.20
|
5,062,600
|
|
|
3/10/2022
|
+0.50 / +0.65%
|
77.00
|
79.50
|
76.40
|
77.00
|
77.49
|
77.00
|
6,375,900
|
|
|
3/9/2022
|
+0.50 / +0.66%
|
76.40
|
76.80
|
75.50
|
76.50
|
76.22
|
76.50
|
4,764,400
|
|
|
3/8/2022
|
0.00 / 0.00%
|
75.60
|
76.40
|
75.10
|
76.00
|
75.74
|
76.00
|
4,510,700
|
|
|
3/7/2022
|
-1.00 / -1.30%
|
76.50
|
76.90
|
75.50
|
76.00
|
75.98
|
76.00
|
6,364,500
|
|
|
3/4/2022
|
-1.00 / -1.28%
|
78.90
|
79.00
|
77.00
|
77.00
|
77.94
|
77.00
|
5,345,200
|
|
|
3/3/2022
|
+1.60 / +2.09%
|
76.70
|
78.00
|
76.20
|
78.00
|
76.83
|
78.00
|
4,198,500
|
|
|
3/2/2022
|
+1.00 / +1.33%
|
75.30
|
77.80
|
75.20
|
76.40
|
76.32
|
76.40
|
4,910,500
|
|
|
3/1/2022
|
+0.10 / +0.13%
|
75.30
|
76.00
|
74.80
|
75.40
|
75.31
|
75.40
|
4,861,200
|
|
|
2/28/2022
|
-1.00 / -1.31%
|
76.50
|
76.60
|
75.00
|
75.30
|
75.53
|
75.30
|
4,780,200
|
|
|
2/25/2022
|
+0.30 / +0.39%
|
76.50
|
76.50
|
74.40
|
76.30
|
75.60
|
76.30
|
4,468,400
|
|
|
2/24/2022
|
-1.40 / -1.81%
|
77.40
|
77.40
|
75.80
|
76.00
|
76.47
|
76.00
|
3,526,800
|
|
|
2/23/2022
|
-0.70 / -0.90%
|
78.00
|
78.10
|
77.40
|
77.40
|
77.63
|
77.40
|
3,564,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|