|
|
Closing price on 4/15/2025
|
|
| Open |
9.23 |
| High |
9.70 |
| Low |
9.16 |
| Volume |
12,006,200 |
| Split-adjusted Price |
9.25 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2025
|
+0.02 / +0.22%
|
9.23
|
9.70
|
9.16
|
9.25
|
9.40
|
9.25
|
12,006,200
|
|
|
4/14/2025
|
-0.03 / -0.32%
|
9.35
|
9.35
|
9.15
|
9.23
|
9.21
|
9.23
|
7,949,800
|
|
|
4/11/2025
|
+0.60 / +6.93%
|
9.26
|
9.26
|
8.93
|
9.26
|
9.13
|
9.26
|
17,090,800
|
|
|
4/10/2025
|
+0.56 / +6.91%
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
588,000
|
|
|
4/9/2025
|
-0.37 / -4.37%
|
7.88
|
8.49
|
7.88
|
8.10
|
8.11
|
8.10
|
14,284,400
|
|
|
4/8/2025
|
-0.63 / -6.92%
|
9.10
|
9.10
|
8.47
|
8.47
|
8.53
|
8.47
|
19,923,400
|
|
|
4/4/2025
|
-0.48 / -5.01%
|
8.91
|
9.42
|
8.91
|
9.10
|
9.00
|
9.10
|
21,050,600
|
|
|
4/3/2025
|
-0.72 / -6.99%
|
9.58
|
9.90
|
9.58
|
9.58
|
9.62
|
9.58
|
30,541,000
|
|
|
4/2/2025
|
-0.05 / -0.48%
|
10.35
|
10.50
|
10.25
|
10.30
|
10.35
|
10.30
|
7,884,700
|
|
|
4/1/2025
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.30
|
10.35
|
10.34
|
10.35
|
3,942,500
|
|
|
3/31/2025
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.20
|
10.30
|
10.31
|
10.30
|
5,299,200
|
|
|
3/28/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.25
|
10.25
|
10.30
|
10.25
|
4,151,900
|
|
|
3/27/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.26
|
10.25
|
3,893,100
|
|
|
3/26/2025
|
-0.10 / -0.97%
|
10.40
|
10.55
|
10.25
|
10.25
|
10.34
|
10.25
|
5,620,300
|
|
|
3/25/2025
|
+0.05 / +0.49%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.38
|
10.35
|
6,623,000
|
|
|
3/24/2025
|
-0.45 / -4.19%
|
10.75
|
10.75
|
10.15
|
10.30
|
10.38
|
10.30
|
19,704,000
|
|
|
3/21/2025
|
-0.10 / -0.92%
|
10.95
|
11.00
|
10.75
|
10.75
|
10.84
|
10.75
|
7,022,700
|
|
|
3/20/2025
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.75
|
10.85
|
10.82
|
10.85
|
7,517,800
|
|
|
3/19/2025
|
-0.15 / -1.37%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.78
|
10.80
|
11,757,100
|
|
|
3/18/2025
|
-0.20 / -1.79%
|
11.05
|
11.15
|
10.80
|
10.95
|
10.98
|
10.95
|
19,036,400
|
|
|
3/17/2025
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.05
|
11.15
|
11.15
|
11.15
|
13,570,200
|
|
|
3/14/2025
|
+0.70 / +6.73%
|
10.45
|
11.10
|
10.35
|
11.10
|
10.89
|
11.10
|
40,147,900
|
|
|
3/13/2025
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.58
|
10.40
|
11,926,900
|
|
|
3/12/2025
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.45
|
10.50
|
10.53
|
10.50
|
5,583,800
|
|
|
3/11/2025
|
+0.15 / +1.44%
|
10.30
|
10.65
|
10.20
|
10.55
|
10.46
|
10.55
|
11,005,800
|
|
|
3/10/2025
|
-0.10 / -0.95%
|
10.65
|
10.70
|
10.40
|
10.40
|
10.49
|
10.40
|
7,065,100
|
|
|
3/7/2025
|
+0.15 / +1.45%
|
10.40
|
10.75
|
10.40
|
10.50
|
10.61
|
10.50
|
11,450,400
|
|
|
3/6/2025
|
+0.15 / +1.47%
|
10.25
|
10.40
|
10.15
|
10.35
|
10.26
|
10.35
|
8,678,300
|
|
|
3/5/2025
|
-0.10 / -0.97%
|
10.30
|
10.45
|
10.20
|
10.20
|
10.29
|
10.20
|
7,403,900
|
|
|
3/4/2025
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.35
|
10.30
|
12,149,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|