|
|
Closing price on 8/1/2023
|
|
| Open |
18.85 |
| High |
18.90 |
| Low |
17.80 |
| Volume |
53,140,000 |
| Split-adjusted Price |
17.80 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
-1.05 / -5.57%
|
18.85
|
18.90
|
17.80
|
17.80
|
18.26
|
17.80
|
53,140,000
|
|
|
7/31/2023
|
+0.50 / +2.72%
|
18.15
|
18.85
|
17.70
|
18.85
|
18.19
|
18.85
|
56,594,800
|
|
|
7/28/2023
|
+0.50 / +2.80%
|
17.85
|
18.90
|
17.65
|
18.35
|
18.30
|
18.35
|
70,873,800
|
|
|
7/27/2023
|
+0.65 / +3.78%
|
17.30
|
18.15
|
17.20
|
17.85
|
17.66
|
17.85
|
71,169,300
|
|
|
7/26/2023
|
+1.00 / +6.17%
|
16.25
|
17.20
|
16.05
|
17.20
|
16.65
|
17.20
|
73,230,100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.05
|
16.20
|
16.43
|
16.20
|
42,471,900
|
|
|
7/24/2023
|
+1.05 / +6.93%
|
15.40
|
16.20
|
15.40
|
16.20
|
15.97
|
16.20
|
95,931,200
|
|
|
7/21/2023
|
+0.35 / +2.36%
|
14.80
|
15.20
|
14.70
|
15.15
|
14.99
|
15.15
|
34,690,400
|
|
|
7/20/2023
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.72
|
14.80
|
16,989,300
|
|
|
7/19/2023
|
-0.35 / -2.33%
|
15.10
|
15.20
|
14.65
|
14.70
|
14.86
|
14.70
|
34,688,200
|
|
|
7/18/2023
|
-0.30 / -1.95%
|
15.20
|
15.25
|
14.85
|
15.05
|
15.10
|
15.05
|
28,458,000
|
|
|
7/17/2023
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.10
|
15.35
|
15.32
|
15.35
|
36,932,900
|
|
|
7/14/2023
|
+0.20 / +1.34%
|
15.05
|
15.35
|
14.90
|
15.15
|
15.09
|
15.15
|
43,041,900
|
|
|
7/13/2023
|
+0.35 / +2.40%
|
14.70
|
15.15
|
14.60
|
14.95
|
14.85
|
14.95
|
30,505,100
|
|
|
7/12/2023
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.45
|
14.60
|
14.62
|
14.60
|
21,665,700
|
|
|
7/11/2023
|
-0.20 / -1.34%
|
15.00
|
15.05
|
14.65
|
14.70
|
14.83
|
14.70
|
17,736,900
|
|
|
7/10/2023
|
+0.40 / +2.76%
|
14.60
|
15.10
|
14.50
|
14.90
|
14.85
|
14.90
|
27,529,500
|
|
|
7/7/2023
|
+0.10 / +0.69%
|
14.25
|
14.55
|
14.25
|
14.50
|
14.36
|
14.50
|
19,479,400
|
|
|
7/6/2023
|
-0.30 / -2.04%
|
14.70
|
14.75
|
14.20
|
14.40
|
14.46
|
14.40
|
23,888,200
|
|
|
7/5/2023
|
-0.15 / -1.01%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.89
|
14.70
|
24,047,400
|
|
|
7/4/2023
|
+0.30 / +2.06%
|
14.55
|
14.85
|
14.35
|
14.85
|
14.58
|
14.85
|
23,182,300
|
|
|
7/3/2023
|
-0.30 / -2.02%
|
15.00
|
15.05
|
14.50
|
14.55
|
14.71
|
14.55
|
30,110,100
|
|
|
6/30/2023
|
-0.15 / -1.00%
|
15.00
|
15.25
|
14.85
|
14.85
|
15.02
|
14.85
|
33,828,014
|
|
|
6/29/2023
|
-0.60 / -3.85%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.32
|
15.00
|
39,219,600
|
|
|
6/28/2023
|
+0.60 / +4.00%
|
15.35
|
15.85
|
15.15
|
15.60
|
15.57
|
15.60
|
73,985,100
|
|
|
6/27/2023
|
+0.10 / +0.67%
|
15.00
|
15.35
|
14.85
|
15.00
|
15.06
|
15.00
|
46,416,400
|
|
|
6/26/2023
|
+0.40 / +2.76%
|
14.65
|
15.20
|
14.45
|
14.90
|
14.80
|
14.90
|
53,445,800
|
|
|
6/23/2023
|
-0.15 / -1.02%
|
14.80
|
14.85
|
14.30
|
14.50
|
14.59
|
14.50
|
31,113,400
|
|
|
6/22/2023
|
+0.15 / +1.03%
|
14.55
|
15.00
|
14.50
|
14.65
|
14.72
|
14.65
|
34,786,500
|
|
|
6/21/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.25
|
14.50
|
14.41
|
14.50
|
28,742,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|