|
|
Closing price on 5/5/2023
|
|
| Open |
13.50 |
| High |
13.55 |
| Low |
13.15 |
| Volume |
19,528,400 |
| Split-adjusted Price |
13.55 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2023
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.65
|
12.75
|
12.77
|
12.75
|
16,611,600
|
|
|
4/3/2023
|
+0.15 / +1.18%
|
12.90
|
13.25
|
12.70
|
12.85
|
12.94
|
12.85
|
32,850,500
|
|
|
3/31/2023
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.65
|
12.70
|
12.76
|
12.70
|
9,310,800
|
|
|
3/30/2023
|
+0.25 / +1.99%
|
12.75
|
13.15
|
12.60
|
12.80
|
12.88
|
12.80
|
21,984,600
|
|
|
3/29/2023
|
-0.05 / -0.40%
|
12.45
|
12.75
|
12.40
|
12.55
|
12.52
|
12.55
|
10,741,200
|
|
|
3/28/2023
|
-0.10 / -0.79%
|
12.95
|
13.30
|
12.60
|
12.60
|
12.91
|
12.60
|
30,738,800
|
|
|
3/27/2023
|
+0.80 / +6.72%
|
12.30
|
12.70
|
12.10
|
12.70
|
12.52
|
12.70
|
24,335,800
|
|
|
3/24/2023
|
+0.75 / +6.73%
|
11.20
|
11.90
|
11.10
|
11.90
|
11.71
|
11.90
|
30,508,100
|
|
|
3/23/2023
|
+0.05 / +0.45%
|
11.00
|
11.15
|
10.90
|
11.15
|
11.06
|
11.15
|
3,531,400
|
|
|
3/22/2023
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.05
|
11.10
|
11.12
|
11.10
|
6,100,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|