|
|
Closing price on 5/14/2024
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.65 |
| Volume |
11,651,250 |
| Split-adjusted Price |
13.80 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
+0.05 / +0.36%
|
13.80
|
13.90
|
13.65
|
13.80
|
13.77
|
13.80
|
11,651,250
|
|
|
5/13/2024
|
+0.20 / +1.48%
|
13.65
|
13.75
|
13.55
|
13.75
|
13.68
|
13.75
|
15,620,300
|
|
|
5/10/2024
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.45
|
13.55
|
13.59
|
13.55
|
23,472,500
|
|
|
5/9/2024
|
+0.15 / +1.10%
|
13.95
|
14.15
|
13.70
|
13.75
|
13.90
|
13.75
|
27,264,909
|
|
|
5/8/2024
|
-1.00 / -6.85%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.71
|
13.60
|
71,921,190
|
|
|
5/7/2024
|
-0.30 / -2.01%
|
14.85
|
14.85
|
14.45
|
14.60
|
14.62
|
14.60
|
30,672,900
|
|
|
5/6/2024
|
+0.30 / +2.05%
|
14.75
|
15.00
|
14.60
|
14.90
|
14.86
|
14.90
|
18,042,500
|
|
|
5/3/2024
|
-0.35 / -2.34%
|
15.00
|
15.05
|
14.55
|
14.60
|
14.83
|
14.60
|
20,835,100
|
|
|
5/2/2024
|
-0.30 / -1.97%
|
15.00
|
15.05
|
14.70
|
14.95
|
14.85
|
14.95
|
15,483,600
|
|
|
4/26/2024
|
+0.05 / +0.33%
|
14.95
|
15.60
|
14.95
|
15.25
|
15.28
|
15.25
|
19,423,449
|
|
|
4/25/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.95
|
15.20
|
15.08
|
15.20
|
11,094,100
|
|
|
4/24/2024
|
+0.70 / +4.83%
|
14.70
|
15.40
|
14.60
|
15.20
|
15.04
|
15.20
|
28,325,012
|
|
|
4/23/2024
|
-0.40 / -2.68%
|
14.90
|
14.95
|
14.40
|
14.50
|
14.62
|
14.50
|
15,670,400
|
|
|
4/22/2024
|
+0.45 / +3.11%
|
14.80
|
15.05
|
14.65
|
14.90
|
14.86
|
14.90
|
23,516,300
|
|
|
4/19/2024
|
-0.60 / -3.99%
|
14.80
|
14.95
|
14.20
|
14.45
|
14.60
|
14.45
|
38,830,300
|
|
|
4/17/2024
|
-0.70 / -4.44%
|
15.90
|
16.10
|
15.05
|
15.05
|
15.64
|
15.05
|
32,210,900
|
|
|
4/16/2024
|
-0.75 / -4.55%
|
16.20
|
16.35
|
15.50
|
15.75
|
15.85
|
15.75
|
48,735,500
|
|
|
4/15/2024
|
-1.20 / -6.78%
|
17.60
|
17.70
|
16.50
|
16.50
|
17.08
|
16.50
|
71,598,200
|
|
|
4/12/2024
|
-0.05 / -0.28%
|
17.80
|
17.95
|
17.70
|
17.70
|
17.78
|
17.70
|
29,044,700
|
|
|
4/11/2024
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.75
|
17.58
|
17.75
|
32,731,800
|
|
|
4/10/2024
|
-0.35 / -1.93%
|
18.20
|
18.35
|
17.75
|
17.75
|
18.06
|
17.75
|
38,896,200
|
|
|
4/9/2024
|
0.00 / 0.00%
|
18.20
|
18.25
|
17.80
|
18.10
|
17.99
|
18.10
|
38,217,900
|
|
|
4/8/2024
|
-0.20 / -1.09%
|
18.50
|
18.95
|
18.10
|
18.10
|
18.55
|
18.10
|
49,680,000
|
|
|
4/5/2024
|
+0.80 / +4.57%
|
17.45
|
18.70
|
17.20
|
18.30
|
18.10
|
18.30
|
108,089,000
|
|
|
4/4/2024
|
+0.30 / +1.74%
|
17.60
|
17.90
|
17.40
|
17.50
|
17.65
|
17.50
|
47,239,700
|
|
|
4/3/2024
|
-0.20 / -1.15%
|
17.55
|
17.70
|
17.20
|
17.20
|
17.46
|
17.20
|
25,744,900
|
|
|
4/2/2024
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.05
|
17.40
|
17.24
|
17.40
|
23,946,800
|
|
|
4/1/2024
|
+0.20 / +1.16%
|
17.45
|
17.75
|
17.30
|
17.45
|
17.52
|
17.45
|
37,590,800
|
|
|
3/29/2024
|
-0.40 / -2.27%
|
17.75
|
17.75
|
17.20
|
17.25
|
17.38
|
17.25
|
47,108,000
|
|
|
3/28/2024
|
-0.45 / -2.49%
|
18.30
|
18.30
|
17.55
|
17.65
|
17.87
|
17.65
|
45,121,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
757,200
|
6.00
|
5.26%
|
|
|
|
AGG
|
1,192,700
|
24.50
|
-1.21%
|
|
|
|
API
|
2,726,400
|
8.50
|
8.97%
|
|
|
|
ASM
|
2,119,000
|
11.50
|
-0.43%
|
|
|
|
BCR
|
1,977,100
|
6.20
|
-1.59%
|
|
|
|
BII
|
777,400
|
0.90
|
0.00%
|
|
|
|
BVL
|
300
|
11.00
|
0.92%
|
|
|
|
C21
|
600
|
17.00
|
8.28%
|
|
|
|
CCI
|
6,500
|
21.35
|
-2.95%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|