|
|
Closing price on 9/22/2021
|
|
| Open |
102.90 |
| High |
103.20 |
| Low |
102.50 |
| Volume |
2,466,300 |
| Split-adjusted Price |
78.70 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.10 / +0.10%
|
102.90
|
103.20
|
102.50
|
103.10
|
102.87
|
78.70
|
2,466,300
|
|
|
9/21/2021
|
0.00 / 0.00%
|
103.00
|
103.00
|
102.30
|
103.00
|
102.67
|
78.63
|
2,363,300
|
|
|
9/20/2021
|
-0.20 / -0.19%
|
103.00
|
103.50
|
102.30
|
103.00
|
102.83
|
78.63
|
3,322,700
|
|
|
9/17/2021
|
+0.10 / +0.10%
|
103.10
|
103.50
|
102.70
|
103.20
|
103.08
|
78.78
|
2,604,800
|
|
|
9/16/2021
|
0.00 / 0.00%
|
103.50
|
103.70
|
102.60
|
103.10
|
102.96
|
78.70
|
2,174,000
|
|
|
9/15/2021
|
+0.10 / +0.10%
|
103.00
|
103.10
|
102.60
|
103.10
|
102.86
|
78.70
|
2,269,000
|
|
|
9/14/2021
|
0.00 / 0.00%
|
103.20
|
103.40
|
102.60
|
103.00
|
102.94
|
78.63
|
2,087,300
|
|
|
9/13/2021
|
-0.30 / -0.29%
|
103.20
|
103.40
|
102.70
|
103.00
|
103.01
|
78.63
|
2,953,300
|
|
|
9/10/2021
|
+0.10 / +0.10%
|
103.30
|
104.00
|
103.10
|
103.30
|
103.50
|
78.85
|
2,416,700
|
|
|
9/9/2021
|
-0.80 / -0.77%
|
103.80
|
104.30
|
103.20
|
103.20
|
103.62
|
78.78
|
2,304,900
|
|
|
9/8/2021
|
-0.80 / -0.76%
|
104.80
|
104.90
|
104.00
|
104.00
|
104.28
|
79.39
|
2,342,700
|
|
|
9/7/2021
|
0.00 / 0.00%
|
104.80
|
105.50
|
104.30
|
104.80
|
104.83
|
80.00
|
2,327,100
|
|
|
9/6/2021
|
+0.10 / +0.10%
|
105.30
|
106.20
|
104.60
|
104.80
|
105.05
|
80.00
|
2,910,653
|
|
|
9/1/2021
|
+0.30 / +0.29%
|
104.40
|
105.50
|
104.10
|
104.70
|
104.82
|
79.92
|
5,356,970
|
|
|
8/31/2021
|
+0.40 / +0.38%
|
104.00
|
105.40
|
103.30
|
104.40
|
104.11
|
79.69
|
6,864,400
|
|
|
8/30/2021
|
+0.20 / +0.19%
|
103.80
|
104.30
|
103.40
|
104.00
|
103.69
|
79.39
|
2,561,273
|
|
|
8/27/2021
|
+0.10 / +0.10%
|
103.50
|
103.80
|
102.70
|
103.80
|
103.20
|
79.24
|
2,441,900
|
|
|
8/26/2021
|
-1.80 / -1.71%
|
105.50
|
105.70
|
103.50
|
103.70
|
104.03
|
79.16
|
2,569,200
|
|
|
8/25/2021
|
0.00 / 0.00%
|
105.50
|
107.00
|
104.80
|
105.50
|
106.01
|
80.53
|
4,777,700
|
|
|
8/24/2021
|
+0.60 / +0.57%
|
105.50
|
106.00
|
103.50
|
105.50
|
105.02
|
80.53
|
3,107,200
|
|
|
8/23/2021
|
+1.20 / +1.16%
|
103.70
|
106.20
|
103.50
|
104.90
|
104.79
|
80.08
|
3,413,100
|
|
|
8/20/2021
|
-1.20 / -1.14%
|
104.80
|
104.80
|
102.60
|
103.70
|
103.50
|
79.16
|
3,182,000
|
|
|
8/19/2021
|
+1.90 / +1.84%
|
102.50
|
105.00
|
102.20
|
104.90
|
103.59
|
80.08
|
5,211,800
|
|
|
8/18/2021
|
-0.20 / -0.19%
|
103.80
|
103.80
|
102.60
|
103.00
|
103.03
|
78.63
|
3,348,900
|
|
|
8/17/2021
|
-0.60 / -0.58%
|
104.00
|
104.00
|
103.20
|
103.20
|
103.50
|
78.78
|
1,835,400
|
|
|
8/16/2021
|
+0.30 / +0.29%
|
103.60
|
104.50
|
103.40
|
103.80
|
103.91
|
79.24
|
2,089,900
|
|
|
8/13/2021
|
-0.10 / -0.10%
|
103.50
|
103.90
|
103.10
|
103.50
|
103.39
|
79.01
|
2,228,800
|
|
|
8/12/2021
|
-0.30 / -0.29%
|
103.80
|
104.30
|
103.50
|
103.60
|
103.86
|
79.08
|
2,252,300
|
|
|
8/11/2021
|
-0.70 / -0.67%
|
104.60
|
105.40
|
103.50
|
103.90
|
104.52
|
79.31
|
3,126,900
|
|
|
8/10/2021
|
-1.40 / -1.32%
|
106.00
|
107.00
|
104.60
|
104.60
|
105.41
|
79.85
|
3,132,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|