|
|
Closing price on 7/18/2023
|
|
| Open |
15.20 |
| High |
15.25 |
| Low |
14.85 |
| Volume |
28,458,000 |
| Split-adjusted Price |
15.05 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
-0.30 / -1.95%
|
15.20
|
15.25
|
14.85
|
15.05
|
15.10
|
15.05
|
28,458,000
|
|
|
7/17/2023
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.10
|
15.35
|
15.32
|
15.35
|
36,932,900
|
|
|
7/14/2023
|
+0.20 / +1.34%
|
15.05
|
15.35
|
14.90
|
15.15
|
15.09
|
15.15
|
43,041,900
|
|
|
7/13/2023
|
+0.35 / +2.40%
|
14.70
|
15.15
|
14.60
|
14.95
|
14.85
|
14.95
|
30,505,100
|
|
|
7/12/2023
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.45
|
14.60
|
14.62
|
14.60
|
21,665,700
|
|
|
7/11/2023
|
-0.20 / -1.34%
|
15.00
|
15.05
|
14.65
|
14.70
|
14.83
|
14.70
|
17,736,900
|
|
|
7/10/2023
|
+0.40 / +2.76%
|
14.60
|
15.10
|
14.50
|
14.90
|
14.85
|
14.90
|
27,529,500
|
|
|
7/7/2023
|
+0.10 / +0.69%
|
14.25
|
14.55
|
14.25
|
14.50
|
14.36
|
14.50
|
19,479,400
|
|
|
7/6/2023
|
-0.30 / -2.04%
|
14.70
|
14.75
|
14.20
|
14.40
|
14.46
|
14.40
|
23,888,200
|
|
|
7/5/2023
|
-0.15 / -1.01%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.89
|
14.70
|
24,047,400
|
|
|
7/4/2023
|
+0.30 / +2.06%
|
14.55
|
14.85
|
14.35
|
14.85
|
14.58
|
14.85
|
23,182,300
|
|
|
7/3/2023
|
-0.30 / -2.02%
|
15.00
|
15.05
|
14.50
|
14.55
|
14.71
|
14.55
|
30,110,100
|
|
|
6/30/2023
|
-0.15 / -1.00%
|
15.00
|
15.25
|
14.85
|
14.85
|
15.02
|
14.85
|
33,828,014
|
|
|
6/29/2023
|
-0.60 / -3.85%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.32
|
15.00
|
39,219,600
|
|
|
6/28/2023
|
+0.60 / +4.00%
|
15.35
|
15.85
|
15.15
|
15.60
|
15.57
|
15.60
|
73,985,100
|
|
|
6/27/2023
|
+0.10 / +0.67%
|
15.00
|
15.35
|
14.85
|
15.00
|
15.06
|
15.00
|
46,416,400
|
|
|
6/26/2023
|
+0.40 / +2.76%
|
14.65
|
15.20
|
14.45
|
14.90
|
14.80
|
14.90
|
53,445,800
|
|
|
6/23/2023
|
-0.15 / -1.02%
|
14.80
|
14.85
|
14.30
|
14.50
|
14.59
|
14.50
|
31,113,400
|
|
|
6/22/2023
|
+0.15 / +1.03%
|
14.55
|
15.00
|
14.50
|
14.65
|
14.72
|
14.65
|
34,786,500
|
|
|
6/21/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.25
|
14.50
|
14.41
|
14.50
|
28,742,600
|
|
|
6/20/2023
|
+0.50 / +3.57%
|
14.05
|
14.55
|
14.00
|
14.50
|
14.29
|
14.50
|
23,524,600
|
|
|
6/19/2023
|
-0.90 / -6.04%
|
14.90
|
15.00
|
14.00
|
14.00
|
14.31
|
14.00
|
72,221,000
|
|
|
6/16/2023
|
-0.35 / -2.30%
|
15.45
|
15.60
|
14.80
|
14.90
|
15.18
|
14.90
|
61,701,501
|
|
|
6/15/2023
|
+0.05 / +0.33%
|
15.20
|
15.45
|
15.05
|
15.25
|
15.23
|
15.25
|
33,409,500
|
|
|
6/14/2023
|
-0.40 / -2.56%
|
15.60
|
15.85
|
15.20
|
15.20
|
15.50
|
15.20
|
38,797,000
|
|
|
6/13/2023
|
+1.00 / +6.85%
|
14.70
|
15.60
|
14.45
|
15.60
|
15.10
|
15.60
|
77,649,500
|
|
|
6/12/2023
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.20
|
14.60
|
14.61
|
14.60
|
29,162,000
|
|
|
6/9/2023
|
+0.40 / +2.82%
|
14.25
|
14.70
|
14.15
|
14.60
|
14.42
|
14.60
|
30,828,400
|
|
|
6/8/2023
|
-0.35 / -2.41%
|
14.80
|
15.00
|
14.20
|
14.20
|
14.69
|
14.20
|
54,805,528
|
|
|
6/7/2023
|
+0.95 / +6.99%
|
13.80
|
14.55
|
13.65
|
14.55
|
14.19
|
14.55
|
56,133,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|