|
|
Closing price on 7/4/2022
|
|
| Open |
74.50 |
| High |
75.00 |
| Low |
73.40 |
| Volume |
2,823,414 |
| Split-adjusted Price |
74.00 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
-0.40 / -0.54%
|
74.50
|
75.00
|
73.40
|
74.00
|
74.05
|
74.00
|
2,823,414
|
|
|
7/1/2022
|
-0.10 / -0.13%
|
74.90
|
74.90
|
73.80
|
74.40
|
74.21
|
74.40
|
2,150,100
|
|
|
6/30/2022
|
-0.60 / -0.80%
|
76.00
|
76.00
|
74.40
|
74.50
|
74.81
|
74.50
|
3,551,500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
75.30
|
76.10
|
74.70
|
75.10
|
75.53
|
75.10
|
4,383,708
|
|
|
6/28/2022
|
-3.70 / -4.70%
|
77.50
|
77.50
|
74.60
|
75.10
|
75.44
|
75.10
|
11,393,800
|
|
|
6/27/2022
|
+4.80 / +6.49%
|
74.50
|
78.80
|
73.00
|
78.80
|
75.61
|
78.80
|
12,685,900
|
|
|
6/24/2022
|
-0.90 / -1.20%
|
72.00
|
75.80
|
72.00
|
74.00
|
73.28
|
74.00
|
6,219,894
|
|
|
6/23/2022
|
-0.60 / -0.79%
|
75.00
|
75.30
|
74.50
|
74.90
|
74.94
|
74.90
|
3,688,600
|
|
|
6/22/2022
|
0.00 / 0.00%
|
76.00
|
76.10
|
74.90
|
75.50
|
75.41
|
75.50
|
3,486,000
|
|
|
6/21/2022
|
0.00 / 0.00%
|
76.00
|
76.30
|
75.20
|
75.50
|
75.73
|
75.50
|
4,129,400
|
|
|
6/20/2022
|
-0.20 / -0.26%
|
76.90
|
76.90
|
75.20
|
75.50
|
75.60
|
75.50
|
3,931,300
|
|
|
6/17/2022
|
-1.80 / -2.32%
|
77.30
|
78.30
|
75.70
|
75.70
|
76.26
|
75.70
|
4,276,400
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|