|
|
Closing price on 6/16/2022
|
|
| Open |
77.00 |
| High |
78.30 |
| Low |
76.40 |
| Volume |
3,642,300 |
| Split-adjusted Price |
77.50 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+1.10 / +1.44%
|
77.00
|
78.30
|
76.40
|
77.50
|
77.23
|
77.50
|
3,642,300
|
|
|
6/15/2022
|
-0.20 / -0.26%
|
76.80
|
77.00
|
75.60
|
76.40
|
76.42
|
76.40
|
3,841,200
|
|
|
6/14/2022
|
+0.60 / +0.79%
|
76.10
|
77.00
|
76.00
|
76.60
|
76.32
|
76.60
|
3,225,200
|
|
|
6/13/2022
|
-1.00 / -1.30%
|
77.00
|
77.00
|
75.90
|
76.00
|
76.32
|
76.00
|
2,896,100
|
|
|
6/10/2022
|
+0.50 / +0.65%
|
76.90
|
77.50
|
76.30
|
77.00
|
76.73
|
77.00
|
4,338,124
|
|
|
6/9/2022
|
+0.10 / +0.13%
|
76.80
|
77.30
|
76.20
|
76.50
|
76.77
|
76.50
|
3,258,800
|
|
|
6/8/2022
|
+0.40 / +0.53%
|
76.90
|
77.40
|
76.00
|
76.40
|
76.48
|
76.40
|
3,295,200
|
|
|
6/7/2022
|
-0.30 / -0.39%
|
76.00
|
76.50
|
75.20
|
76.00
|
75.71
|
76.00
|
3,578,300
|
|
|
6/6/2022
|
-1.20 / -1.55%
|
76.10
|
77.10
|
75.50
|
76.30
|
76.32
|
76.30
|
6,121,935
|
|
|
6/3/2022
|
-1.40 / -1.77%
|
79.00
|
79.30
|
76.00
|
77.50
|
77.62
|
77.50
|
3,287,400
|
|
|
6/2/2022
|
+0.90 / +1.15%
|
78.10
|
79.90
|
78.10
|
78.90
|
78.81
|
78.90
|
3,704,400
|
|
|
6/1/2022
|
0.00 / 0.00%
|
78.00
|
78.30
|
77.40
|
78.00
|
77.82
|
78.00
|
2,440,800
|
|
|
5/31/2022
|
-0.70 / -0.89%
|
78.00
|
78.50
|
77.70
|
78.00
|
77.93
|
78.00
|
2,805,900
|
|
|
5/30/2022
|
+0.30 / +0.38%
|
78.50
|
78.70
|
77.10
|
78.70
|
77.81
|
78.70
|
2,973,283
|
|
|
5/27/2022
|
+0.40 / +0.51%
|
78.00
|
79.50
|
77.30
|
78.40
|
78.30
|
78.40
|
3,410,700
|
|
|
5/26/2022
|
-0.90 / -1.14%
|
78.50
|
80.00
|
77.10
|
78.00
|
78.03
|
78.00
|
3,544,580
|
|
|
5/25/2022
|
+1.70 / +2.20%
|
78.00
|
78.90
|
76.90
|
78.90
|
77.92
|
78.90
|
4,323,500
|
|
|
5/24/2022
|
+0.80 / +1.05%
|
76.40
|
77.20
|
75.10
|
77.20
|
76.04
|
77.20
|
8,247,683
|
|
|
5/23/2022
|
-1.40 / -1.80%
|
77.50
|
77.60
|
76.00
|
76.40
|
76.39
|
76.40
|
3,119,754
|
|
|
5/20/2022
|
-0.20 / -0.26%
|
77.90
|
78.50
|
77.10
|
77.80
|
77.80
|
77.80
|
2,731,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|