|
|
Closing price on 5/19/2022
|
|
| Open |
76.90 |
| High |
78.30 |
| Low |
75.00 |
| Volume |
2,928,500 |
| Split-adjusted Price |
78.00 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.30 / -0.38%
|
76.90
|
78.30
|
75.00
|
78.00
|
76.89
|
78.00
|
2,928,500
|
|
|
5/18/2022
|
0.00 / 0.00%
|
78.30
|
78.30
|
75.00
|
78.30
|
76.98
|
78.30
|
2,807,100
|
|
|
5/17/2022
|
+3.30 / +4.40%
|
75.00
|
78.30
|
74.10
|
78.30
|
75.09
|
78.30
|
2,759,700
|
|
|
5/16/2022
|
0.00 / 0.00%
|
75.10
|
75.30
|
73.60
|
75.00
|
74.85
|
75.00
|
2,173,400
|
|
|
5/13/2022
|
-0.30 / -0.40%
|
75.00
|
77.30
|
72.50
|
75.00
|
74.90
|
75.00
|
4,027,000
|
|
|
5/12/2022
|
-3.40 / -4.32%
|
79.50
|
80.00
|
74.70
|
75.30
|
76.46
|
75.30
|
4,302,100
|
|
|
5/11/2022
|
-0.30 / -0.38%
|
80.10
|
80.70
|
78.10
|
78.70
|
79.03
|
78.70
|
2,888,328
|
|
|
5/10/2022
|
+0.50 / +0.64%
|
77.00
|
79.00
|
76.60
|
79.00
|
77.65
|
79.00
|
3,400,000
|
|
|
5/9/2022
|
-2.30 / -2.85%
|
80.40
|
80.50
|
78.20
|
78.50
|
79.25
|
78.50
|
3,577,100
|
|
|
5/6/2022
|
-0.40 / -0.49%
|
81.00
|
81.00
|
79.80
|
80.80
|
80.36
|
80.80
|
4,972,300
|
|
|
5/5/2022
|
+0.70 / +0.87%
|
81.00
|
81.70
|
80.10
|
81.20
|
80.83
|
81.20
|
3,472,500
|
|
|
5/4/2022
|
-1.50 / -1.83%
|
82.00
|
82.30
|
80.00
|
80.50
|
80.85
|
80.50
|
3,050,100
|
|
|
4/29/2022
|
+0.30 / +0.37%
|
81.90
|
82.80
|
80.80
|
82.00
|
82.01
|
82.00
|
4,417,000
|
|
|
4/28/2022
|
+0.40 / +0.49%
|
81.30
|
82.00
|
80.60
|
81.70
|
81.23
|
81.70
|
3,428,772
|
|
|
4/27/2022
|
+0.30 / +0.37%
|
81.00
|
81.30
|
79.90
|
81.30
|
80.48
|
81.30
|
2,533,000
|
|
|
4/26/2022
|
+0.90 / +1.12%
|
80.10
|
82.00
|
79.20
|
81.00
|
80.15
|
81.00
|
4,729,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|