|
|
Closing price on 9/5/2024
|
|
| Open |
13.00 |
| High |
13.25 |
| Low |
12.80 |
| Volume |
13,076,700 |
| Split-adjusted Price |
12.95 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
0.00 / 0.00%
|
13.00
|
13.25
|
12.80
|
12.95
|
13.04
|
12.95
|
13,076,700
|
|
|
9/4/2024
|
0.00 / 0.00%
|
12.75
|
13.00
|
12.65
|
12.95
|
12.81
|
12.95
|
13,460,300
|
|
|
8/30/2024
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.75
|
12.95
|
12.94
|
12.95
|
14,655,600
|
|
|
8/29/2024
|
-0.30 / -2.26%
|
13.25
|
13.30
|
12.95
|
13.00
|
13.12
|
13.00
|
9,153,800
|
|
|
8/28/2024
|
0.00 / 0.00%
|
13.30
|
13.50
|
12.85
|
13.30
|
13.20
|
13.30
|
19,707,400
|
|
|
8/27/2024
|
+0.10 / +0.76%
|
13.20
|
13.35
|
13.05
|
13.30
|
13.20
|
13.30
|
13,244,800
|
|
|
8/26/2024
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.10
|
13.20
|
13.24
|
13.20
|
21,515,500
|
|
|
8/23/2024
|
+0.30 / +2.33%
|
12.65
|
13.35
|
12.55
|
13.20
|
12.95
|
13.20
|
28,515,500
|
|
|
8/22/2024
|
+0.30 / +2.38%
|
12.65
|
13.10
|
12.50
|
12.90
|
12.85
|
12.90
|
23,817,900
|
|
|
8/21/2024
|
-0.10 / -0.79%
|
12.75
|
12.90
|
12.50
|
12.60
|
12.64
|
12.60
|
12,875,400
|
|
|
8/20/2024
|
+0.60 / +4.96%
|
12.10
|
12.80
|
12.00
|
12.70
|
12.46
|
12.70
|
25,453,800
|
|
|
8/19/2024
|
+0.15 / +1.26%
|
12.15
|
12.40
|
12.00
|
12.10
|
12.17
|
12.10
|
15,368,400
|
|
|
8/16/2024
|
+0.75 / +6.70%
|
11.25
|
11.95
|
11.25
|
11.95
|
11.77
|
11.95
|
35,447,200
|
|
|
8/15/2024
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.05
|
11.20
|
11.14
|
11.20
|
5,296,600
|
|
|
8/14/2024
|
-0.10 / -0.89%
|
11.30
|
11.40
|
11.10
|
11.15
|
11.22
|
11.15
|
5,110,100
|
|
|
8/13/2024
|
+0.05 / +0.45%
|
11.25
|
11.40
|
11.15
|
11.25
|
11.26
|
11.25
|
4,558,500
|
|
|
8/12/2024
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.15
|
11.20
|
11.24
|
11.20
|
5,322,700
|
|
|
8/9/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.25
|
11.40
|
11.41
|
11.40
|
7,629,200
|
|
|
8/8/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.42
|
11.40
|
7,510,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|