|
|
Closing price on 5/17/2021
|
|
| Open |
133.60 |
| High |
138.00 |
| Low |
133.60 |
| Volume |
1,447,700 |
| Split-adjusted Price |
77.42 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
+3.50 / +2.61%
|
133.60
|
138.00
|
133.60
|
137.60
|
133.60
|
77.42
|
1,447,700
|
|
|
5/14/2021
|
+0.10 / +0.07%
|
133.00
|
134.90
|
132.60
|
134.10
|
133.32
|
75.45
|
2,115,696
|
|
|
5/13/2021
|
+4.00 / +3.08%
|
130.00
|
139.00
|
129.00
|
134.00
|
133.01
|
75.39
|
2,589,618
|
|
|
5/12/2021
|
+1.50 / +1.17%
|
127.50
|
130.00
|
127.00
|
130.00
|
128.06
|
73.14
|
2,419,300
|
|
|
5/11/2021
|
0.00 / 0.00%
|
128.50
|
130.50
|
126.90
|
128.50
|
127.95
|
72.30
|
4,592,900
|
|
|
5/10/2021
|
-7.30 / -5.38%
|
133.00
|
135.50
|
128.50
|
128.50
|
130.69
|
72.30
|
2,062,700
|
|
|
5/7/2021
|
+0.10 / +0.07%
|
136.00
|
141.00
|
135.80
|
135.80
|
137.77
|
76.41
|
2,419,300
|
|
|
5/6/2021
|
+2.70 / +2.03%
|
132.50
|
136.50
|
131.20
|
135.70
|
133.27
|
76.35
|
1,661,100
|
|
|
5/5/2021
|
+1.50 / +1.14%
|
131.00
|
134.80
|
130.60
|
133.00
|
132.95
|
74.83
|
2,039,200
|
|
|
5/4/2021
|
+0.10 / +0.08%
|
131.40
|
132.00
|
125.10
|
131.50
|
130.72
|
73.99
|
3,404,000
|
|
|
4/29/2021
|
+3.40 / +2.66%
|
130.00
|
132.50
|
129.00
|
131.40
|
131.41
|
73.93
|
3,727,500
|
|
|
4/28/2021
|
+6.50 / +5.35%
|
121.60
|
128.00
|
118.50
|
128.00
|
121.09
|
72.02
|
2,891,400
|
|
|
4/27/2021
|
+7.10 / +6.21%
|
114.40
|
122.00
|
114.40
|
121.50
|
119.29
|
68.36
|
3,294,700
|
|
|
4/26/2021
|
+7.40 / +6.92%
|
108.50
|
114.40
|
106.90
|
114.40
|
109.82
|
64.37
|
3,859,000
|
|
|
4/23/2021
|
-0.30 / -0.28%
|
107.30
|
107.50
|
106.10
|
107.00
|
106.93
|
60.20
|
1,543,900
|
|
|
4/22/2021
|
-1.20 / -1.11%
|
108.00
|
108.50
|
106.00
|
107.30
|
106.93
|
60.37
|
1,912,600
|
|
|
4/20/2021
|
-0.50 / -0.46%
|
109.00
|
109.80
|
106.10
|
108.50
|
108.49
|
61.05
|
3,485,000
|
|
|
4/19/2021
|
+1.00 / +0.93%
|
109.00
|
110.00
|
107.50
|
109.00
|
108.90
|
61.33
|
4,537,900
|
|
|
4/16/2021
|
+5.50 / +5.37%
|
102.50
|
109.60
|
102.50
|
108.00
|
107.97
|
60.76
|
4,836,400
|
|
|
4/15/2021
|
+2.40 / +2.40%
|
102.70
|
104.00
|
100.10
|
102.50
|
102.59
|
57.67
|
6,160,800
|
|
|
4/14/2021
|
+3.50 / +3.62%
|
96.60
|
100.10
|
95.50
|
100.10
|
98.54
|
56.32
|
4,459,000
|
|
|
4/13/2021
|
+1.30 / +1.36%
|
96.00
|
98.00
|
95.30
|
96.60
|
95.30
|
54.35
|
3,761,000
|
|
|
4/12/2021
|
+5.30 / +5.89%
|
90.50
|
96.00
|
90.10
|
95.30
|
93.87
|
53.62
|
4,419,600
|
|
|
4/9/2021
|
+1.20 / +1.35%
|
88.10
|
90.10
|
87.70
|
90.00
|
88.66
|
50.64
|
2,893,500
|
|
|
4/8/2021
|
+0.70 / +0.79%
|
88.50
|
90.10
|
88.20
|
88.80
|
89.40
|
49.96
|
2,809,400
|
|
|
4/7/2021
|
+1.30 / +1.50%
|
86.80
|
88.50
|
86.20
|
88.10
|
87.86
|
49.57
|
4,759,587
|
|
|
4/6/2021
|
+1.30 / +1.52%
|
85.50
|
87.50
|
84.60
|
86.80
|
86.86
|
48.84
|
3,594,000
|
|
|
4/5/2021
|
+3.50 / +4.27%
|
86.80
|
86.80
|
83.10
|
85.50
|
84.98
|
48.11
|
4,790,400
|
|
|
4/2/2021
|
+0.20 / +0.24%
|
82.50
|
82.90
|
81.80
|
82.00
|
82.63
|
46.14
|
3,016,800
|
|
|
4/1/2021
|
+1.30 / +1.61%
|
80.50
|
83.00
|
80.50
|
81.80
|
82.08
|
46.02
|
3,835,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|