|
Closing price on 7/23/2024
|
|
Open |
11.40 |
High |
11.40 |
Low |
11.10 |
Volume |
9,344,300 |
Split-adjusted Price |
11.10 |
|
|
NVL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2024
|
-0.05 / -0.45%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.22
|
11.10
|
9,344,300
|
|
7/22/2024
|
-0.75 / -6.30%
|
11.90
|
11.90
|
11.10
|
11.15
|
11.23
|
11.15
|
39,072,200
|
|
7/19/2024
|
-0.45 / -3.64%
|
12.35
|
12.40
|
11.85
|
11.90
|
12.02
|
11.90
|
12,410,700
|
|
7/18/2024
|
+0.25 / +2.07%
|
12.25
|
12.35
|
12.00
|
12.35
|
12.16
|
12.35
|
7,881,700
|
|
7/17/2024
|
-0.50 / -3.97%
|
12.60
|
12.75
|
11.95
|
12.10
|
12.27
|
12.10
|
22,627,400
|
|
7/16/2024
|
-0.60 / -4.55%
|
13.20
|
13.25
|
12.50
|
12.60
|
12.79
|
12.60
|
22,599,000
|
|
7/15/2024
|
-0.05 / -0.38%
|
13.30
|
13.40
|
13.05
|
13.20
|
13.17
|
13.20
|
6,518,800
|
|
7/12/2024
|
-0.15 / -1.12%
|
13.50
|
13.50
|
13.25
|
13.25
|
13.34
|
13.25
|
4,319,200
|
|
7/11/2024
|
+0.25 / +1.90%
|
13.15
|
13.50
|
13.15
|
13.40
|
13.39
|
13.40
|
10,048,200
|
|
7/10/2024
|
-0.15 / -1.13%
|
13.30
|
13.35
|
13.10
|
13.15
|
13.20
|
13.15
|
9,358,800
|
|
7/9/2024
|
+0.05 / +0.38%
|
13.25
|
13.40
|
13.25
|
13.30
|
13.30
|
13.30
|
6,543,900
|
|
7/8/2024
|
+0.05 / +0.38%
|
13.55
|
13.55
|
13.20
|
13.25
|
13.34
|
13.25
|
5,360,000
|
|
7/5/2024
|
-0.20 / -1.49%
|
13.35
|
13.45
|
13.15
|
13.20
|
13.25
|
13.20
|
8,726,800
|
|
7/4/2024
|
-0.10 / -0.74%
|
13.55
|
13.65
|
13.35
|
13.40
|
13.51
|
13.40
|
5,550,900
|
|
7/3/2024
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.52
|
13.50
|
5,999,000
|
|
7/2/2024
|
+0.15 / +1.13%
|
13.40
|
13.50
|
13.25
|
13.45
|
13.35
|
13.45
|
4,826,200
|
|
7/1/2024
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.15
|
13.30
|
13.25
|
13.30
|
3,814,800
|
|
6/28/2024
|
-0.25 / -1.85%
|
13.55
|
13.80
|
13.30
|
13.30
|
13.57
|
13.30
|
10,149,400
|
|
6/27/2024
|
+0.25 / +1.88%
|
13.45
|
13.65
|
13.15
|
13.55
|
13.39
|
13.55
|
8,550,200
|
|
6/26/2024
|
-0.10 / -0.75%
|
13.45
|
13.55
|
13.30
|
13.30
|
13.37
|
13.30
|
6,041,600
|
|
6/25/2024
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.25
|
13.40
|
13.36
|
13.40
|
7,174,200
|
|
6/24/2024
|
-0.10 / -0.75%
|
13.40
|
13.65
|
13.20
|
13.30
|
13.37
|
13.30
|
12,057,400
|
|
6/21/2024
|
-0.20 / -1.47%
|
13.65
|
13.85
|
13.40
|
13.40
|
13.58
|
13.40
|
36,873,178
|
|
6/20/2024
|
-0.30 / -2.16%
|
13.80
|
13.90
|
13.45
|
13.60
|
13.66
|
13.60
|
13,618,300
|
|
6/19/2024
|
-0.15 / -1.07%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.91
|
13.90
|
9,813,400
|
|
6/18/2024
|
-0.05 / -0.35%
|
14.20
|
14.25
|
14.05
|
14.05
|
14.12
|
14.05
|
5,655,000
|
|
6/17/2024
|
-0.05 / -0.35%
|
14.15
|
14.20
|
14.00
|
14.10
|
14.09
|
14.10
|
8,627,400
|
|
6/14/2024
|
-0.20 / -1.39%
|
14.35
|
14.45
|
14.15
|
14.15
|
14.27
|
14.15
|
12,863,000
|
|
6/13/2024
|
0.00 / 0.00%
|
14.45
|
14.55
|
14.35
|
14.35
|
14.43
|
14.35
|
7,532,100
|
|
6/12/2024
|
+0.15 / +1.06%
|
14.20
|
14.40
|
14.15
|
14.35
|
14.28
|
14.35
|
9,451,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|