|
|
Closing price on 5/19/2023
|
|
| Open |
13.30 |
| High |
13.35 |
| Low |
13.05 |
| Volume |
12,114,800 |
| Split-adjusted Price |
13.20 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.10 / -0.75%
|
13.30
|
13.35
|
13.05
|
13.20
|
13.17
|
13.20
|
12,114,800
|
|
|
5/18/2023
|
0.00 / 0.00%
|
13.35
|
13.45
|
13.20
|
13.30
|
13.32
|
13.30
|
8,714,900
|
|
|
5/17/2023
|
-0.35 / -2.56%
|
13.65
|
13.70
|
13.30
|
13.30
|
13.53
|
13.30
|
12,973,200
|
|
|
5/16/2023
|
+0.15 / +1.11%
|
13.55
|
13.70
|
13.40
|
13.65
|
13.55
|
13.65
|
10,891,500
|
|
|
5/15/2023
|
-0.20 / -1.46%
|
14.00
|
14.10
|
13.50
|
13.50
|
13.82
|
13.50
|
17,133,200
|
|
|
5/12/2023
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.70
|
13.70
|
13.80
|
13.70
|
18,546,400
|
|
|
5/11/2023
|
+0.50 / +3.76%
|
13.45
|
13.95
|
13.45
|
13.80
|
13.73
|
13.80
|
20,591,300
|
|
|
5/10/2023
|
+0.30 / +2.31%
|
13.15
|
13.50
|
13.10
|
13.30
|
13.35
|
13.30
|
13,976,800
|
|
|
5/9/2023
|
+0.05 / +0.39%
|
13.00
|
13.25
|
12.95
|
13.00
|
13.09
|
13.00
|
15,190,500
|
|
|
5/8/2023
|
-0.60 / -4.43%
|
13.50
|
13.50
|
12.95
|
12.95
|
13.17
|
12.95
|
38,217,300
|
|
|
5/5/2023
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.15
|
13.55
|
13.36
|
13.55
|
19,528,400
|
|
|
5/4/2023
|
-0.75 / -5.24%
|
13.85
|
14.00
|
13.50
|
13.55
|
13.75
|
13.55
|
28,428,400
|
|
|
4/28/2023
|
+0.20 / +1.42%
|
14.40
|
14.60
|
14.15
|
14.30
|
14.39
|
14.30
|
19,525,200
|
|
|
4/27/2023
|
+0.15 / +1.08%
|
13.95
|
14.40
|
13.80
|
14.10
|
14.11
|
14.10
|
23,420,100
|
|
|
4/26/2023
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.50
|
13.95
|
13.75
|
13.95
|
14,251,601
|
|
|
4/25/2023
|
-0.30 / -2.14%
|
14.30
|
14.35
|
13.70
|
13.75
|
14.04
|
13.75
|
13,984,600
|
|
|
4/24/2023
|
+0.45 / +3.31%
|
13.70
|
14.15
|
13.20
|
14.05
|
13.65
|
14.05
|
22,010,400
|
|
|
4/21/2023
|
-0.80 / -5.56%
|
14.40
|
14.45
|
13.55
|
13.60
|
13.96
|
13.60
|
31,652,000
|
|
|
4/20/2023
|
-0.15 / -1.03%
|
14.55
|
14.60
|
14.30
|
14.40
|
14.44
|
14.40
|
11,402,800
|
|
|
4/19/2023
|
-0.30 / -2.02%
|
15.00
|
15.35
|
14.55
|
14.55
|
14.98
|
14.55
|
33,905,800
|
|
|
4/18/2023
|
+0.05 / +0.34%
|
14.90
|
15.20
|
14.35
|
14.85
|
14.71
|
14.85
|
26,449,300
|
|
|
4/17/2023
|
+0.60 / +4.23%
|
14.45
|
14.80
|
14.30
|
14.80
|
14.59
|
14.80
|
16,812,000
|
|
|
4/14/2023
|
-0.30 / -2.07%
|
14.55
|
14.95
|
14.15
|
14.20
|
14.45
|
14.20
|
33,965,700
|
|
|
4/13/2023
|
-0.55 / -3.65%
|
15.05
|
15.05
|
14.30
|
14.50
|
14.62
|
14.50
|
32,755,100
|
|
|
4/12/2023
|
+0.85 / +5.99%
|
14.80
|
15.15
|
14.50
|
15.05
|
14.99
|
15.05
|
51,451,000
|
|
|
4/11/2023
|
+0.90 / +6.77%
|
13.15
|
14.20
|
12.65
|
14.20
|
13.37
|
14.20
|
63,469,800
|
|
|
4/10/2023
|
-0.10 / -0.75%
|
13.65
|
13.90
|
13.25
|
13.30
|
13.54
|
13.30
|
23,841,600
|
|
|
4/7/2023
|
+0.15 / +1.13%
|
13.40
|
13.50
|
13.10
|
13.40
|
13.32
|
13.40
|
18,838,000
|
|
|
4/6/2023
|
+0.40 / +3.11%
|
13.25
|
13.70
|
13.05
|
13.25
|
13.42
|
13.25
|
47,112,800
|
|
|
4/5/2023
|
+0.10 / +0.78%
|
12.80
|
13.30
|
12.75
|
12.85
|
13.01
|
12.85
|
30,626,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|