|
|
Closing price on 9/29/2022
|
|
| Open |
85.00 |
| High |
85.40 |
| Low |
83.90 |
| Volume |
5,488,400 |
| Split-adjusted Price |
84.80 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
+0.60 / +0.71%
|
85.00
|
85.40
|
83.90
|
84.80
|
84.54
|
84.80
|
5,488,400
|
|
|
9/28/2022
|
-0.30 / -0.36%
|
84.50
|
84.80
|
83.00
|
84.20
|
84.24
|
84.20
|
2,158,500
|
|
|
9/27/2022
|
0.00 / 0.00%
|
84.60
|
84.90
|
84.00
|
84.50
|
84.41
|
84.50
|
3,361,600
|
|
|
9/26/2022
|
0.00 / 0.00%
|
84.50
|
84.50
|
83.80
|
84.50
|
84.21
|
84.50
|
4,228,100
|
|
|
9/23/2022
|
-0.10 / -0.12%
|
84.60
|
85.20
|
83.80
|
84.50
|
84.49
|
84.50
|
4,381,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
84.00
|
84.60
|
83.20
|
84.60
|
83.83
|
84.60
|
7,480,250
|
|
|
9/21/2022
|
0.00 / 0.00%
|
84.70
|
84.70
|
84.00
|
84.60
|
84.25
|
84.60
|
8,910,380
|
|
|
9/20/2022
|
-0.40 / -0.47%
|
85.00
|
85.00
|
84.00
|
84.60
|
84.44
|
84.60
|
4,809,500
|
|
|
9/19/2022
|
-1.40 / -1.62%
|
86.70
|
86.80
|
84.80
|
85.00
|
85.84
|
85.00
|
5,438,300
|
|
|
9/16/2022
|
+1.10 / +1.29%
|
85.50
|
86.40
|
84.10
|
86.40
|
85.59
|
86.40
|
4,429,170
|
|
|
9/15/2022
|
+1.80 / +2.16%
|
83.50
|
85.50
|
83.50
|
85.30
|
84.84
|
85.30
|
3,944,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
83.00
|
83.90
|
82.00
|
83.50
|
82.78
|
83.50
|
4,784,400
|
|
|
9/13/2022
|
-0.40 / -0.48%
|
84.00
|
84.00
|
82.90
|
83.50
|
83.52
|
83.50
|
4,702,000
|
|
|
9/12/2022
|
-0.80 / -0.94%
|
84.90
|
84.90
|
83.70
|
83.90
|
84.23
|
83.90
|
4,789,800
|
|
|
9/9/2022
|
-0.30 / -0.35%
|
85.20
|
85.30
|
83.60
|
84.70
|
84.53
|
84.70
|
3,778,600
|
|
|
9/8/2022
|
+1.20 / +1.43%
|
83.80
|
86.10
|
83.00
|
85.00
|
84.83
|
85.00
|
6,210,500
|
|
|
9/7/2022
|
+1.70 / +2.07%
|
82.50
|
83.90
|
81.70
|
83.80
|
82.90
|
83.80
|
6,047,120
|
|
|
9/6/2022
|
+0.60 / +0.74%
|
81.00
|
82.40
|
80.80
|
82.10
|
81.62
|
82.10
|
3,173,000
|
|
|
9/5/2022
|
-0.40 / -0.49%
|
81.10
|
82.40
|
80.80
|
81.50
|
81.51
|
81.50
|
6,590,300
|
|
|
8/31/2022
|
-0.30 / -0.36%
|
82.30
|
82.90
|
81.20
|
81.90
|
82.19
|
81.90
|
3,608,700
|
|
|
8/30/2022
|
+0.10 / +0.12%
|
82.10
|
82.70
|
81.00
|
82.20
|
81.83
|
82.20
|
3,780,700
|
|
|
8/29/2022
|
-1.20 / -1.44%
|
82.10
|
82.90
|
81.50
|
82.10
|
81.95
|
82.10
|
3,030,600
|
|
|
8/26/2022
|
-0.30 / -0.36%
|
83.80
|
84.80
|
82.70
|
83.30
|
83.60
|
83.30
|
3,730,400
|
|
|
8/25/2022
|
+0.70 / +0.84%
|
83.40
|
84.90
|
82.90
|
83.60
|
83.91
|
83.60
|
3,688,600
|
|
|
8/24/2022
|
+0.90 / +1.10%
|
82.70
|
82.90
|
81.80
|
82.90
|
82.27
|
82.90
|
2,949,700
|
|
|
8/23/2022
|
+0.20 / +0.24%
|
80.60
|
82.50
|
80.50
|
82.00
|
81.49
|
82.00
|
4,507,500
|
|
|
8/22/2022
|
-0.50 / -0.61%
|
82.00
|
82.80
|
80.50
|
81.80
|
81.84
|
81.80
|
6,076,200
|
|
|
8/19/2022
|
-0.80 / -0.96%
|
83.10
|
84.00
|
82.30
|
82.30
|
83.33
|
82.30
|
3,974,400
|
|
|
8/18/2022
|
-1.30 / -1.54%
|
84.70
|
85.40
|
83.00
|
83.10
|
84.30
|
83.10
|
6,441,100
|
|
|
8/17/2022
|
+1.40 / +1.69%
|
83.00
|
84.90
|
82.60
|
84.40
|
83.72
|
84.40
|
5,023,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|