|
|
Closing price on 4/25/2022
|
|
| Open |
82.20 |
| High |
82.20 |
| Low |
79.00 |
| Volume |
4,576,272 |
| Split-adjusted Price |
80.10 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.90 / -1.11%
|
82.20
|
82.20
|
79.00
|
80.10
|
80.23
|
80.10
|
4,576,272
|
|
|
4/22/2022
|
+0.90 / +1.12%
|
80.50
|
81.20
|
80.10
|
81.00
|
80.69
|
81.00
|
3,323,900
|
|
|
4/21/2022
|
-1.30 / -1.60%
|
81.00
|
81.10
|
79.60
|
80.10
|
80.16
|
80.10
|
4,662,100
|
|
|
4/20/2022
|
-0.60 / -0.73%
|
82.30
|
82.50
|
80.60
|
81.40
|
81.59
|
81.40
|
6,993,597
|
|
|
4/19/2022
|
-0.20 / -0.24%
|
82.50
|
82.80
|
81.60
|
82.00
|
82.22
|
82.00
|
3,580,000
|
|
|
4/18/2022
|
-1.90 / -2.26%
|
83.00
|
83.50
|
81.70
|
82.20
|
82.44
|
82.20
|
4,239,400
|
|
|
4/15/2022
|
-0.90 / -1.06%
|
84.20
|
85.10
|
84.10
|
84.10
|
84.54
|
84.10
|
3,456,000
|
|
|
4/14/2022
|
-1.50 / -1.73%
|
86.50
|
87.80
|
84.00
|
85.00
|
86.46
|
85.00
|
10,874,595
|
|
|
4/13/2022
|
+1.50 / +1.76%
|
85.70
|
87.80
|
84.40
|
86.50
|
85.65
|
86.50
|
6,604,604
|
|
|
4/12/2022
|
-0.40 / -0.47%
|
85.50
|
86.40
|
84.70
|
85.00
|
85.33
|
85.00
|
4,967,371
|
|
|
4/8/2022
|
+0.80 / +0.95%
|
83.80
|
86.40
|
83.70
|
85.40
|
85.06
|
85.40
|
7,130,900
|
|
|
4/7/2022
|
-1.70 / -1.97%
|
85.70
|
86.00
|
84.20
|
84.60
|
84.77
|
84.60
|
6,562,940
|
|
|
4/6/2022
|
-1.40 / -1.60%
|
88.20
|
88.30
|
84.80
|
86.30
|
86.50
|
86.30
|
6,803,500
|
|
|
4/5/2022
|
+1.20 / +1.39%
|
85.80
|
88.00
|
84.60
|
87.70
|
86.78
|
87.70
|
6,722,500
|
|
|
4/4/2022
|
+3.90 / +4.72%
|
82.80
|
87.60
|
82.60
|
86.50
|
84.66
|
86.50
|
6,954,300
|
|
|
4/1/2022
|
+2.50 / +3.12%
|
80.10
|
82.60
|
78.70
|
82.60
|
80.11
|
82.60
|
5,218,100
|
|
|
3/31/2022
|
+0.10 / +0.13%
|
80.00
|
81.00
|
79.90
|
80.10
|
80.30
|
80.10
|
2,876,900
|
|
|
3/30/2022
|
-2.50 / -3.03%
|
82.40
|
82.50
|
79.80
|
80.00
|
81.07
|
80.00
|
6,464,300
|
|
|
3/29/2022
|
0.00 / 0.00%
|
82.50
|
83.30
|
82.10
|
82.50
|
82.59
|
82.50
|
4,145,300
|
|
|
3/28/2022
|
-1.10 / -1.32%
|
83.50
|
83.50
|
82.20
|
82.50
|
82.69
|
82.50
|
6,556,700
|
|
|
3/25/2022
|
+0.80 / +0.97%
|
82.80
|
85.30
|
82.80
|
83.60
|
83.77
|
83.60
|
6,984,600
|
|
|
3/24/2022
|
-1.00 / -1.19%
|
84.00
|
84.50
|
82.40
|
82.80
|
83.18
|
82.80
|
7,898,100
|
|
|
3/23/2022
|
-0.30 / -0.36%
|
85.50
|
85.70
|
83.30
|
83.80
|
84.23
|
83.80
|
8,264,300
|
|
|
3/22/2022
|
+1.70 / +2.06%
|
85.00
|
86.70
|
83.50
|
84.10
|
84.98
|
84.10
|
8,472,700
|
|
|
3/21/2022
|
+5.30 / +6.87%
|
77.30
|
82.40
|
76.60
|
82.40
|
79.75
|
82.40
|
8,545,400
|
|
|
3/18/2022
|
+0.50 / +0.65%
|
76.80
|
77.10
|
75.20
|
77.10
|
76.19
|
77.10
|
5,853,700
|
|
|
3/17/2022
|
-0.80 / -1.03%
|
77.40
|
78.50
|
76.50
|
76.60
|
77.40
|
76.60
|
4,522,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|