|
|
Closing price on 8/18/2025
|
|
| Open |
17.85 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
36,365,300 |
| Split-adjusted Price |
18.00 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
-0.15 / -0.83%
|
17.85
|
18.30
|
17.60
|
18.00
|
17.88
|
18.00
|
36,365,300
|
|
|
8/15/2025
|
-0.75 / -3.97%
|
19.00
|
19.05
|
18.00
|
18.15
|
18.49
|
18.15
|
36,644,600
|
|
|
8/14/2025
|
+0.45 / +2.44%
|
18.75
|
19.10
|
18.40
|
18.90
|
18.70
|
18.90
|
32,806,800
|
|
|
8/13/2025
|
-0.05 / -0.27%
|
18.50
|
19.20
|
18.15
|
18.45
|
18.57
|
18.45
|
36,568,400
|
|
|
8/12/2025
|
-0.30 / -1.60%
|
18.70
|
18.75
|
18.20
|
18.50
|
18.45
|
18.50
|
28,649,100
|
|
|
8/11/2025
|
+0.25 / +1.35%
|
18.75
|
19.30
|
18.55
|
18.80
|
18.91
|
18.80
|
34,012,300
|
|
|
8/8/2025
|
+0.35 / +1.92%
|
18.45
|
18.80
|
18.00
|
18.55
|
18.38
|
18.55
|
35,669,600
|
|
|
8/7/2025
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.05
|
18.20
|
18.26
|
18.20
|
24,479,800
|
|
|
8/6/2025
|
+0.20 / +1.11%
|
18.00
|
18.45
|
17.65
|
18.20
|
17.98
|
18.20
|
27,592,300
|
|
|
8/5/2025
|
-0.45 / -2.44%
|
18.75
|
19.10
|
17.50
|
18.00
|
18.55
|
18.00
|
45,922,500
|
|
|
8/4/2025
|
+1.20 / +6.96%
|
17.30
|
18.45
|
17.30
|
18.45
|
18.18
|
18.45
|
57,251,500
|
|
|
8/1/2025
|
+0.60 / +3.60%
|
16.95
|
17.35
|
16.65
|
17.25
|
17.13
|
17.25
|
35,788,200
|
|
|
7/31/2025
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.05
|
16.65
|
16.46
|
16.65
|
25,633,900
|
|
|
7/30/2025
|
+0.30 / +1.84%
|
16.30
|
16.75
|
15.95
|
16.60
|
16.33
|
16.60
|
26,819,800
|
|
|
7/29/2025
|
-1.20 / -6.86%
|
17.65
|
17.75
|
16.30
|
16.30
|
17.01
|
16.30
|
52,374,700
|
|
|
7/28/2025
|
+0.40 / +2.34%
|
17.40
|
18.00
|
17.35
|
17.50
|
17.62
|
17.50
|
50,806,400
|
|
|
7/25/2025
|
+0.25 / +1.48%
|
16.65
|
17.10
|
16.60
|
17.10
|
16.82
|
17.10
|
25,963,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
16.85
|
17.05
|
16.55
|
16.85
|
16.76
|
16.85
|
22,401,600
|
|
|
7/23/2025
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.70
|
16.85
|
16.90
|
16.85
|
24,042,500
|
|
|
7/22/2025
|
+0.40 / +2.42%
|
16.45
|
16.95
|
16.40
|
16.95
|
16.67
|
16.95
|
28,082,000
|
|
|
7/21/2025
|
-0.40 / -2.36%
|
17.20
|
17.20
|
16.50
|
16.55
|
16.74
|
16.55
|
30,838,700
|
|
|
7/18/2025
|
+0.55 / +3.35%
|
17.15
|
17.50
|
16.80
|
16.95
|
17.18
|
16.95
|
48,206,900
|
|
|
7/17/2025
|
+1.05 / +6.84%
|
15.50
|
16.40
|
15.45
|
16.40
|
16.23
|
16.40
|
54,908,100
|
|
|
7/16/2025
|
+0.25 / +1.66%
|
15.10
|
15.50
|
15.05
|
15.35
|
15.34
|
15.35
|
11,600,200
|
|
|
7/15/2025
|
-0.15 / -0.98%
|
15.50
|
15.55
|
15.10
|
15.10
|
15.35
|
15.10
|
15,936,900
|
|
|
7/14/2025
|
+0.15 / +0.99%
|
15.10
|
15.55
|
14.50
|
15.25
|
14.98
|
15.25
|
37,847,000
|
|
|
7/11/2025
|
-0.35 / -2.27%
|
15.45
|
15.55
|
15.10
|
15.10
|
15.26
|
15.10
|
21,317,100
|
|
|
7/10/2025
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.30
|
15.45
|
15.46
|
15.45
|
18,031,900
|
|
|
7/9/2025
|
-0.25 / -1.59%
|
15.80
|
15.80
|
15.40
|
15.45
|
15.55
|
15.45
|
20,430,700
|
|
|
7/8/2025
|
+0.40 / +2.61%
|
15.40
|
15.85
|
15.25
|
15.70
|
15.55
|
15.70
|
29,663,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|