|
|
Closing price on 4/5/2023
|
|
| Open |
12.80 |
| High |
13.30 |
| Low |
12.75 |
| Volume |
30,626,500 |
| Split-adjusted Price |
12.85 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2023
|
+0.10 / +0.78%
|
12.80
|
13.30
|
12.75
|
12.85
|
13.01
|
12.85
|
30,626,500
|
|
|
4/4/2023
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.65
|
12.75
|
12.77
|
12.75
|
16,611,600
|
|
|
4/3/2023
|
+0.15 / +1.18%
|
12.90
|
13.25
|
12.70
|
12.85
|
12.94
|
12.85
|
32,850,500
|
|
|
3/31/2023
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.65
|
12.70
|
12.76
|
12.70
|
9,310,800
|
|
|
3/30/2023
|
+0.25 / +1.99%
|
12.75
|
13.15
|
12.60
|
12.80
|
12.88
|
12.80
|
21,984,600
|
|
|
3/29/2023
|
-0.05 / -0.40%
|
12.45
|
12.75
|
12.40
|
12.55
|
12.52
|
12.55
|
10,741,200
|
|
|
3/28/2023
|
-0.10 / -0.79%
|
12.95
|
13.30
|
12.60
|
12.60
|
12.91
|
12.60
|
30,738,800
|
|
|
3/27/2023
|
+0.80 / +6.72%
|
12.30
|
12.70
|
12.10
|
12.70
|
12.52
|
12.70
|
24,335,800
|
|
|
3/24/2023
|
+0.75 / +6.73%
|
11.20
|
11.90
|
11.10
|
11.90
|
11.71
|
11.90
|
30,508,100
|
|
|
3/23/2023
|
+0.05 / +0.45%
|
11.00
|
11.15
|
10.90
|
11.15
|
11.06
|
11.15
|
3,531,400
|
|
|
3/22/2023
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.05
|
11.10
|
11.12
|
11.10
|
6,100,100
|
|
|
3/21/2023
|
-0.05 / -0.45%
|
11.25
|
11.25
|
10.90
|
11.05
|
11.03
|
11.05
|
7,857,600
|
|
|
3/20/2023
|
-0.40 / -3.48%
|
11.45
|
11.50
|
11.05
|
11.10
|
11.25
|
11.10
|
10,230,500
|
|
|
3/17/2023
|
+0.35 / +3.14%
|
11.35
|
11.50
|
11.15
|
11.50
|
11.41
|
11.50
|
18,243,000
|
|
|
3/16/2023
|
-0.20 / -1.76%
|
11.10
|
11.35
|
11.05
|
11.15
|
11.20
|
11.15
|
9,488,400
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|