|
|
Closing price on 9/6/2021
|
|
| Open |
105.30 |
| High |
106.20 |
| Low |
104.60 |
| Volume |
2,910,653 |
| Split-adjusted Price |
80.00 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2021
|
-1.50 / -1.40%
|
107.50
|
107.60
|
106.00
|
106.00
|
106.39
|
80.92
|
4,545,600
|
|
|
8/6/2021
|
-0.50 / -0.46%
|
108.00
|
108.50
|
107.40
|
107.50
|
107.88
|
82.06
|
2,468,500
|
|
|
8/5/2021
|
+0.50 / +0.47%
|
108.00
|
109.60
|
108.00
|
108.00
|
108.60
|
82.44
|
2,991,800
|
|
|
8/4/2021
|
+2.00 / +1.90%
|
105.80
|
109.90
|
105.40
|
107.50
|
107.49
|
82.06
|
6,093,700
|
|
|
8/3/2021
|
+0.90 / +0.86%
|
104.10
|
106.20
|
104.10
|
105.50
|
105.45
|
80.53
|
2,679,700
|
|
|
8/2/2021
|
+0.60 / +0.58%
|
103.50
|
106.80
|
103.00
|
104.60
|
105.00
|
79.85
|
2,728,400
|
|
|
7/30/2021
|
0.00 / 0.00%
|
103.70
|
104.70
|
103.50
|
104.00
|
103.97
|
79.39
|
1,770,500
|
|
|
7/29/2021
|
-0.10 / -0.10%
|
104.40
|
104.60
|
103.70
|
104.00
|
104.13
|
79.39
|
1,230,100
|
|
|
7/28/2021
|
-2.40 / -2.25%
|
105.00
|
105.00
|
104.10
|
104.10
|
104.61
|
79.47
|
1,490,900
|
|
|
7/27/2021
|
-1.00 / -0.93%
|
105.00
|
106.80
|
105.00
|
106.50
|
106.22
|
81.30
|
4,321,400
|
|
|
7/26/2021
|
+4.50 / +4.37%
|
102.90
|
107.50
|
102.40
|
107.50
|
105.48
|
82.06
|
3,934,400
|
|
|
7/23/2021
|
-1.90 / -1.81%
|
104.80
|
104.80
|
103.00
|
103.00
|
103.63
|
78.63
|
1,917,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|