|
|
Closing price on 8/10/2021
|
|
| Open |
106.00 |
| High |
107.00 |
| Low |
104.60 |
| Volume |
3,132,300 |
| Split-adjusted Price |
79.85 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
-1.40 / -1.32%
|
106.00
|
107.00
|
104.60
|
104.60
|
105.41
|
79.85
|
3,132,300
|
|
|
8/9/2021
|
-1.50 / -1.40%
|
107.50
|
107.60
|
106.00
|
106.00
|
106.39
|
80.92
|
4,545,600
|
|
|
8/6/2021
|
-0.50 / -0.46%
|
108.00
|
108.50
|
107.40
|
107.50
|
107.88
|
82.06
|
2,468,500
|
|
|
8/5/2021
|
+0.50 / +0.47%
|
108.00
|
109.60
|
108.00
|
108.00
|
108.60
|
82.44
|
2,991,800
|
|
|
8/4/2021
|
+2.00 / +1.90%
|
105.80
|
109.90
|
105.40
|
107.50
|
107.49
|
82.06
|
6,093,700
|
|
|
8/3/2021
|
+0.90 / +0.86%
|
104.10
|
106.20
|
104.10
|
105.50
|
105.45
|
80.53
|
2,679,700
|
|
|
8/2/2021
|
+0.60 / +0.58%
|
103.50
|
106.80
|
103.00
|
104.60
|
105.00
|
79.85
|
2,728,400
|
|
|
7/30/2021
|
0.00 / 0.00%
|
103.70
|
104.70
|
103.50
|
104.00
|
103.97
|
79.39
|
1,770,500
|
|
|
7/29/2021
|
-0.10 / -0.10%
|
104.40
|
104.60
|
103.70
|
104.00
|
104.13
|
79.39
|
1,230,100
|
|
|
7/28/2021
|
-2.40 / -2.25%
|
105.00
|
105.00
|
104.10
|
104.10
|
104.61
|
79.47
|
1,490,900
|
|
|
7/27/2021
|
-1.00 / -0.93%
|
105.00
|
106.80
|
105.00
|
106.50
|
106.22
|
81.30
|
4,321,400
|
|
|
7/26/2021
|
+4.50 / +4.37%
|
102.90
|
107.50
|
102.40
|
107.50
|
105.48
|
82.06
|
3,934,400
|
|
|
7/23/2021
|
-1.90 / -1.81%
|
104.80
|
104.80
|
103.00
|
103.00
|
103.63
|
78.63
|
1,917,800
|
|
|
7/22/2021
|
+1.80 / +1.75%
|
102.80
|
105.00
|
102.80
|
104.90
|
104.44
|
80.08
|
3,479,000
|
|
|
7/21/2021
|
-0.40 / -0.39%
|
103.30
|
104.30
|
102.90
|
103.10
|
103.61
|
78.70
|
3,156,300
|
|
|
7/20/2021
|
+0.50 / +0.49%
|
103.00
|
103.50
|
101.90
|
103.50
|
102.57
|
79.01
|
3,459,200
|
|
|
7/19/2021
|
-1.60 / -1.53%
|
103.00
|
104.00
|
102.50
|
103.00
|
103.23
|
78.63
|
4,813,334
|
|
|
7/16/2021
|
+0.60 / +0.58%
|
104.00
|
106.20
|
102.20
|
104.60
|
104.35
|
79.85
|
3,194,300
|
|
|
7/15/2021
|
0.00 / 0.00%
|
103.00
|
104.00
|
102.50
|
104.00
|
103.63
|
79.39
|
1,922,700
|
|
|
7/14/2021
|
-0.70 / -0.67%
|
104.70
|
104.90
|
100.80
|
104.00
|
102.98
|
79.39
|
4,070,000
|
|
|
7/13/2021
|
-0.40 / -0.38%
|
105.20
|
105.40
|
102.00
|
104.70
|
103.57
|
79.92
|
2,030,500
|
|
|
7/12/2021
|
+1.60 / +1.55%
|
104.30
|
107.50
|
100.50
|
105.10
|
103.22
|
80.23
|
4,576,300
|
|
|
7/9/2021
|
-7.30 / -6.59%
|
111.40
|
111.40
|
103.20
|
103.50
|
105.56
|
79.01
|
5,111,600
|
|
|
7/8/2021
|
-7.20 / -6.10%
|
114.20
|
117.00
|
109.80
|
110.80
|
110.96
|
84.58
|
10,276,500
|
|
|
7/7/2021
|
+1.00 / +0.85%
|
117.00
|
118.00
|
115.50
|
118.00
|
117.26
|
90.08
|
4,071,400
|
|
|
7/6/2021
|
+2.00 / +1.74%
|
114.90
|
117.50
|
114.00
|
117.00
|
116.41
|
89.31
|
3,428,300
|
|
|
7/5/2021
|
-4.00 / -3.36%
|
118.10
|
118.20
|
114.30
|
115.00
|
115.84
|
87.79
|
2,751,700
|
|
|
7/2/2021
|
-1.00 / -0.83%
|
121.90
|
121.90
|
117.00
|
119.00
|
120.25
|
90.84
|
21,038,900
|
|
|
7/1/2021
|
-1.00 / -0.83%
|
123.10
|
123.60
|
119.20
|
120.00
|
121.59
|
91.60
|
6,497,433
|
|
|
6/30/2021
|
0.00 / 0.00%
|
122.00
|
122.00
|
120.00
|
121.00
|
121.09
|
92.37
|
16,057,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|