|
Closing price on 5/8/2026
|
|
| Open |
16.55 |
| High |
17.40 |
| Low |
16.00 |
| Volume |
41,026,000 |
| Split-adjusted Price |
15.88 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
+0.65 / +3.93%
|
16.55
|
17.40
|
16.00
|
17.20
|
16.63
|
15.88
|
41,026,000
|
|
|
5/7/2026
|
-0.60 / -3.50%
|
17.30
|
17.55
|
16.10
|
16.55
|
16.76
|
15.28
|
46,770,500
|
|
|
5/6/2026
|
-0.65 / -3.65%
|
16.60
|
17.60
|
16.60
|
17.15
|
17.02
|
15.84
|
85,957,500
|
|
|
5/5/2026
|
-1.30 / -6.81%
|
17.80
|
18.25
|
17.80
|
17.80
|
17.87
|
16.44
|
37,963,876
|
|
|
5/4/2026
|
-1.40 / -6.83%
|
20.65
|
20.70
|
19.10
|
19.10
|
19.57
|
17.64
|
35,233,300
|
|
|
4/29/2026
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.20
|
20.50
|
20.51
|
18.93
|
25,648,100
|
|
|
4/28/2026
|
+1.05 / +5.40%
|
19.45
|
20.60
|
19.10
|
20.50
|
19.98
|
18.93
|
42,262,100
|
|
|
4/24/2026
|
+0.25 / +1.30%
|
19.35
|
19.70
|
18.45
|
19.45
|
19.05
|
17.96
|
33,645,500
|
|
|
4/23/2026
|
+0.45 / +2.40%
|
18.90
|
19.80
|
18.85
|
19.20
|
19.28
|
17.73
|
41,710,500
|
|
|
4/22/2026
|
+1.05 / +5.93%
|
17.70
|
18.75
|
17.70
|
18.75
|
18.37
|
17.31
|
41,300,600
|
|
|
4/21/2026
|
+0.55 / +3.21%
|
17.30
|
18.10
|
17.20
|
17.70
|
17.80
|
16.35
|
49,222,400
|
|
|
4/20/2026
|
+0.10 / +0.59%
|
17.05
|
17.25
|
16.85
|
17.15
|
17.05
|
15.84
|
11,247,700
|
|
|
4/17/2026
|
+0.05 / +0.29%
|
17.00
|
17.45
|
16.85
|
17.05
|
17.04
|
15.74
|
26,460,800
|
|
|
4/16/2026
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.65
|
17.00
|
17.02
|
15.70
|
28,122,400
|
|
|
4/15/2026
|
+0.40 / +2.34%
|
17.40
|
18.20
|
17.40
|
17.50
|
17.81
|
16.16
|
36,700,200
|
|
|
4/14/2026
|
-0.10 / -0.58%
|
17.35
|
17.50
|
16.70
|
17.10
|
17.00
|
15.79
|
23,862,100
|
|
|
4/13/2026
|
+0.40 / +2.38%
|
16.70
|
17.50
|
16.55
|
17.20
|
17.12
|
15.88
|
30,624,200
|
|
|
4/10/2026
|
+0.10 / +0.60%
|
16.95
|
17.45
|
16.60
|
16.80
|
16.96
|
15.51
|
26,344,600
|
|
|
4/9/2026
|
+0.95 / +6.03%
|
15.95
|
16.85
|
15.90
|
16.70
|
16.69
|
15.42
|
81,790,700
|
|
|
4/8/2026
|
+1.00 / +6.78%
|
15.20
|
15.75
|
14.90
|
15.75
|
15.48
|
14.54
|
30,279,800
|
|
|
4/7/2026
|
+0.20 / +1.37%
|
14.75
|
14.90
|
14.00
|
14.75
|
14.44
|
13.62
|
39,214,900
|
|
|
4/6/2026
|
+0.25 / +1.75%
|
14.40
|
15.20
|
14.35
|
14.55
|
14.71
|
13.44
|
23,143,000
|
|
|
4/3/2026
|
+0.40 / +2.88%
|
13.90
|
14.75
|
13.90
|
14.30
|
14.35
|
13.21
|
27,591,600
|
|
|
4/2/2026
|
-0.25 / -1.77%
|
13.90
|
14.15
|
13.75
|
13.90
|
13.90
|
12.84
|
7,095,900
|
|
|
4/1/2026
|
0.00 / 0.00%
|
14.45
|
14.55
|
13.90
|
14.15
|
14.17
|
13.07
|
13,962,300
|
|
|
3/31/2026
|
+0.30 / +2.17%
|
13.90
|
14.35
|
13.85
|
14.15
|
14.11
|
13.07
|
16,152,500
|
|
|
3/30/2026
|
-0.45 / -3.15%
|
14.00
|
14.25
|
13.85
|
13.85
|
14.00
|
12.79
|
15,371,800
|
|
|
3/27/2026
|
+0.10 / +0.70%
|
14.10
|
14.90
|
13.95
|
14.30
|
14.34
|
13.21
|
22,747,900
|
|
|
3/26/2026
|
+0.40 / +2.90%
|
13.80
|
14.50
|
13.55
|
14.20
|
14.01
|
13.11
|
21,341,200
|
|
|
3/25/2026
|
+0.55 / +4.15%
|
13.50
|
14.00
|
13.20
|
13.80
|
13.59
|
12.74
|
17,791,500
|
|
|
|