|
|
Closing price on 8/18/2022
|
|
| Open |
84.70 |
| High |
85.40 |
| Low |
83.00 |
| Volume |
6,441,100 |
| Split-adjusted Price |
83.10 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-1.30 / -1.54%
|
84.70
|
85.40
|
83.00
|
83.10
|
84.30
|
83.10
|
6,441,100
|
|
|
8/17/2022
|
+1.40 / +1.69%
|
83.00
|
84.90
|
82.60
|
84.40
|
83.72
|
84.40
|
5,023,000
|
|
|
8/16/2022
|
+1.20 / +1.47%
|
81.50
|
83.00
|
80.60
|
83.00
|
81.95
|
83.00
|
3,998,100
|
|
|
8/15/2022
|
+0.30 / +0.37%
|
82.00
|
82.00
|
79.00
|
81.80
|
81.03
|
81.80
|
5,479,100
|
|
|
8/12/2022
|
+0.20 / +0.25%
|
81.10
|
82.00
|
78.70
|
81.50
|
80.92
|
81.50
|
5,049,700
|
|
|
8/11/2022
|
-1.90 / -2.28%
|
84.00
|
84.20
|
81.10
|
81.30
|
82.98
|
81.30
|
6,099,700
|
|
|
8/10/2022
|
-0.10 / -0.12%
|
83.30
|
84.00
|
82.30
|
83.20
|
83.07
|
83.20
|
4,483,400
|
|
|
8/9/2022
|
+1.50 / +1.83%
|
82.00
|
83.60
|
81.00
|
83.30
|
82.58
|
83.30
|
4,903,600
|
|
|
8/8/2022
|
+0.90 / +1.11%
|
78.10
|
82.00
|
78.10
|
81.80
|
80.96
|
81.80
|
5,725,100
|
|
|
8/5/2022
|
+2.40 / +3.06%
|
78.50
|
82.40
|
78.40
|
80.90
|
80.53
|
80.90
|
5,471,000
|
|
|
8/4/2022
|
+2.30 / +3.02%
|
76.30
|
78.50
|
76.00
|
78.50
|
77.85
|
78.50
|
5,330,500
|
|
|
8/3/2022
|
+0.50 / +0.66%
|
75.00
|
76.40
|
75.00
|
76.20
|
75.70
|
76.20
|
5,761,800
|
|
|
8/2/2022
|
+1.00 / +1.34%
|
74.70
|
75.70
|
74.00
|
75.70
|
74.60
|
75.70
|
4,376,800
|
|
|
8/1/2022
|
+0.20 / +0.27%
|
74.00
|
74.70
|
74.00
|
74.70
|
74.23
|
74.70
|
5,779,141
|
|
|
7/29/2022
|
+0.50 / +0.68%
|
74.00
|
74.50
|
73.50
|
74.50
|
74.03
|
74.50
|
9,341,100
|
|
|
7/28/2022
|
+0.30 / +0.41%
|
73.90
|
74.00
|
73.50
|
74.00
|
73.74
|
74.00
|
3,605,300
|
|
|
7/27/2022
|
-0.20 / -0.27%
|
74.40
|
74.50
|
73.30
|
73.70
|
73.77
|
73.70
|
3,586,700
|
|
|
7/26/2022
|
+0.20 / +0.27%
|
73.20
|
73.90
|
73.20
|
73.90
|
73.68
|
73.90
|
2,930,800
|
|
|
7/25/2022
|
-0.20 / -0.27%
|
73.30
|
74.30
|
73.30
|
73.70
|
73.47
|
73.70
|
3,546,800
|
|
|
7/22/2022
|
-0.30 / -0.40%
|
74.50
|
74.50
|
73.40
|
73.90
|
73.89
|
73.90
|
3,482,900
|
|
|
7/21/2022
|
+0.30 / +0.41%
|
74.40
|
74.70
|
73.40
|
74.20
|
74.20
|
74.20
|
3,232,700
|
|
|
7/20/2022
|
+0.30 / +0.41%
|
73.80
|
74.00
|
73.10
|
73.90
|
73.64
|
73.90
|
2,178,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
74.00
|
74.70
|
73.20
|
73.60
|
73.99
|
73.60
|
2,531,700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
73.80
|
73.80
|
73.10
|
73.60
|
73.37
|
73.60
|
2,642,900
|
|
|
7/15/2022
|
-0.10 / -0.14%
|
74.00
|
74.00
|
72.80
|
73.60
|
73.43
|
73.60
|
5,831,500
|
|
|
7/14/2022
|
+0.10 / +0.14%
|
73.60
|
73.70
|
73.00
|
73.70
|
73.35
|
73.70
|
3,248,200
|
|
|
7/13/2022
|
+0.20 / +0.27%
|
73.20
|
73.90
|
72.90
|
73.60
|
73.33
|
73.60
|
1,400,500
|
|
|
7/12/2022
|
0.00 / 0.00%
|
73.30
|
73.70
|
72.90
|
73.40
|
73.21
|
73.40
|
3,417,300
|
|
|
7/11/2022
|
-0.40 / -0.54%
|
73.80
|
73.80
|
73.20
|
73.40
|
73.48
|
73.40
|
1,547,700
|
|
|
7/8/2022
|
-0.20 / -0.27%
|
74.00
|
74.90
|
73.20
|
73.80
|
73.71
|
73.80
|
1,966,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|