|
|
Closing price on 8/7/2024
|
|
| Open |
11.35 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
13,644,500 |
| Split-adjusted Price |
11.40 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
+0.05 / +0.44%
|
11.35
|
11.80
|
11.30
|
11.40
|
11.50
|
11.40
|
13,644,500
|
|
|
8/6/2024
|
+0.35 / +3.18%
|
11.25
|
11.50
|
11.00
|
11.35
|
11.28
|
11.35
|
12,730,700
|
|
|
8/5/2024
|
-0.50 / -4.35%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.08
|
11.00
|
13,626,000
|
|
|
8/2/2024
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.05
|
11.50
|
11.30
|
11.50
|
11,001,600
|
|
|
8/1/2024
|
-0.65 / -5.49%
|
11.90
|
11.90
|
11.10
|
11.20
|
11.44
|
11.20
|
10,556,000
|
|
|
7/31/2024
|
+0.45 / +3.95%
|
11.90
|
12.15
|
11.70
|
11.85
|
11.95
|
11.85
|
18,353,800
|
|
|
7/30/2024
|
+0.40 / +3.64%
|
10.90
|
11.40
|
10.60
|
11.40
|
10.93
|
11.40
|
18,439,000
|
|
|
7/29/2024
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.00
|
11.00
|
11.06
|
11.00
|
6,590,600
|
|
|
7/26/2024
|
-0.25 / -2.21%
|
11.30
|
11.40
|
10.90
|
11.05
|
11.10
|
11.05
|
9,048,700
|
|
|
7/25/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.15
|
11.30
|
11.26
|
11.30
|
4,823,500
|
|
|
7/24/2024
|
+0.30 / +2.70%
|
11.15
|
11.60
|
11.00
|
11.40
|
11.25
|
11.40
|
9,832,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|