|
|
Closing price on 8/8/2022
|
|
| Open |
78.10 |
| High |
82.00 |
| Low |
78.10 |
| Volume |
5,725,100 |
| Split-adjusted Price |
81.80 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2022
|
+0.60 / +0.82%
|
73.20
|
74.00
|
73.10
|
74.00
|
73.48
|
74.00
|
4,118,000
|
|
|
7/6/2022
|
-0.10 / -0.14%
|
74.00
|
74.00
|
73.10
|
73.40
|
73.43
|
73.40
|
1,823,496
|
|
|
7/5/2022
|
-0.50 / -0.68%
|
74.10
|
74.80
|
73.10
|
73.50
|
73.46
|
73.50
|
2,077,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|