|
|
Closing price on 3/14/2024
|
|
| Open |
16.65 |
| High |
16.75 |
| Low |
16.35 |
| Volume |
16,235,900 |
| Split-adjusted Price |
16.45 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
-0.10 / -0.60%
|
16.65
|
16.75
|
16.35
|
16.45
|
16.58
|
16.45
|
16,235,900
|
|
|
3/13/2024
|
+0.40 / +2.48%
|
16.30
|
16.55
|
16.25
|
16.55
|
16.44
|
16.55
|
19,820,900
|
|
|
3/12/2024
|
+0.10 / +0.62%
|
16.05
|
16.25
|
16.00
|
16.15
|
16.14
|
16.15
|
15,369,000
|
|
|
3/11/2024
|
-0.45 / -2.73%
|
16.50
|
16.50
|
16.00
|
16.05
|
16.26
|
16.05
|
23,738,300
|
|
|
3/8/2024
|
-0.40 / -2.37%
|
16.95
|
17.05
|
16.45
|
16.50
|
16.63
|
16.50
|
34,015,000
|
|
|
3/7/2024
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.83
|
16.90
|
19,482,000
|
|
|
3/6/2024
|
-0.40 / -2.33%
|
17.20
|
17.25
|
16.75
|
16.80
|
16.96
|
16.80
|
35,805,900
|
|
|
3/5/2024
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.23
|
17.20
|
26,615,300
|
|
|
3/4/2024
|
+0.20 / +1.16%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.55
|
17.50
|
38,283,100
|
|
|
3/1/2024
|
+0.20 / +1.17%
|
17.15
|
17.40
|
17.05
|
17.30
|
17.24
|
17.30
|
21,864,700
|
|
|
2/29/2024
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.11
|
17.10
|
30,599,600
|
|
|
2/28/2024
|
-0.05 / -0.29%
|
17.15
|
17.20
|
16.85
|
17.00
|
16.96
|
17.00
|
14,947,700
|
|
|
2/27/2024
|
+0.25 / +1.49%
|
16.95
|
17.10
|
16.75
|
17.05
|
16.96
|
17.05
|
22,162,400
|
|
|
2/26/2024
|
-0.20 / -1.18%
|
16.80
|
16.95
|
16.55
|
16.80
|
16.70
|
16.80
|
23,431,100
|
|
|
2/23/2024
|
-0.10 / -0.58%
|
17.10
|
17.25
|
16.60
|
17.00
|
16.90
|
17.00
|
37,282,700
|
|
|
2/22/2024
|
-0.25 / -1.44%
|
17.35
|
17.40
|
17.10
|
17.10
|
17.25
|
17.10
|
22,159,900
|
|
|
2/21/2024
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.30
|
17.35
|
17.54
|
17.35
|
30,965,300
|
|
|
2/20/2024
|
0.00 / 0.00%
|
17.55
|
17.65
|
17.30
|
17.55
|
17.49
|
17.55
|
36,292,700
|
|
|
2/19/2024
|
-0.15 / -0.85%
|
17.70
|
17.80
|
17.40
|
17.55
|
17.51
|
17.55
|
29,935,800
|
|
|
2/16/2024
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.79
|
17.70
|
35,472,400
|
|
|
2/15/2024
|
+0.20 / +1.16%
|
17.50
|
17.65
|
17.30
|
17.50
|
17.47
|
17.50
|
26,546,900
|
|
|
2/7/2024
|
+0.05 / +0.29%
|
17.30
|
17.45
|
17.05
|
17.30
|
17.28
|
17.30
|
22,942,400
|
|
|
2/6/2024
|
+0.25 / +1.47%
|
17.00
|
17.50
|
17.00
|
17.25
|
17.32
|
17.25
|
32,137,100
|
|
|
2/5/2024
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.75
|
17.00
|
16.90
|
17.00
|
13,412,900
|
|
|
2/2/2024
|
+0.30 / +1.80%
|
16.70
|
17.35
|
16.65
|
17.00
|
17.09
|
17.00
|
68,127,900
|
|
|
2/1/2024
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.60
|
16.70
|
16.69
|
16.70
|
13,573,400
|
|
|
1/31/2024
|
+0.25 / +1.52%
|
17.00
|
17.05
|
16.60
|
16.70
|
16.80
|
16.70
|
25,863,200
|
|
|
1/30/2024
|
+0.05 / +0.30%
|
16.40
|
16.55
|
16.30
|
16.45
|
16.40
|
16.45
|
9,549,900
|
|
|
1/29/2024
|
-0.20 / -1.20%
|
16.65
|
16.75
|
16.35
|
16.40
|
16.59
|
16.40
|
8,980,000
|
|
|
1/26/2024
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.72
|
16.60
|
10,440,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:54:59 PM
|
|
|
|
|