|
|
Closing price on 4/8/2022
|
|
| Open |
83.80 |
| High |
86.40 |
| Low |
83.70 |
| Volume |
7,130,900 |
| Split-adjusted Price |
85.40 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|