|
|
Closing price on 9/8/2023
|
|
| Open |
21.60 |
| High |
22.25 |
| Low |
21.40 |
| Volume |
52,612,200 |
| Split-adjusted Price |
22.00 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
+0.40 / +1.85%
|
21.60
|
22.25
|
21.40
|
22.00
|
21.89
|
22.00
|
52,612,200
|
|
|
9/7/2023
|
-0.20 / -0.92%
|
22.00
|
22.15
|
21.50
|
21.60
|
21.79
|
21.60
|
44,511,100
|
|
|
9/6/2023
|
+0.40 / +1.87%
|
21.30
|
21.80
|
21.00
|
21.80
|
21.48
|
21.80
|
46,478,837
|
|
|
9/5/2023
|
+0.95 / +4.65%
|
20.90
|
21.70
|
20.80
|
21.40
|
21.31
|
21.40
|
53,905,200
|
|
|
8/31/2023
|
+0.40 / +2.00%
|
20.10
|
20.50
|
20.00
|
20.45
|
20.25
|
20.45
|
38,637,500
|
|
|
8/30/2023
|
-0.30 / -1.47%
|
20.50
|
20.60
|
19.50
|
20.05
|
20.02
|
20.05
|
67,190,500
|
|
|
8/29/2023
|
+0.35 / +1.75%
|
20.20
|
21.05
|
20.10
|
20.35
|
20.51
|
20.35
|
40,372,000
|
|
|
8/28/2023
|
+0.60 / +3.09%
|
19.60
|
20.10
|
19.35
|
20.00
|
19.79
|
20.00
|
37,705,000
|
|
|
8/25/2023
|
-0.40 / -2.02%
|
19.80
|
20.00
|
19.30
|
19.40
|
19.63
|
19.40
|
52,480,100
|
|
|
8/24/2023
|
+1.10 / +5.88%
|
18.80
|
19.95
|
18.55
|
19.80
|
19.24
|
19.80
|
51,397,400
|
|
|
8/23/2023
|
+0.20 / +1.08%
|
18.80
|
19.25
|
18.55
|
18.70
|
18.90
|
18.70
|
29,604,600
|
|
|
8/22/2023
|
0.00 / 0.00%
|
18.55
|
18.90
|
17.30
|
18.50
|
18.01
|
18.50
|
54,528,500
|
|
|
8/21/2023
|
-0.75 / -3.90%
|
18.80
|
19.10
|
18.05
|
18.50
|
18.54
|
18.50
|
46,787,500
|
|
|
8/18/2023
|
-1.40 / -6.78%
|
20.45
|
20.50
|
19.25
|
19.25
|
19.80
|
19.25
|
75,767,700
|
|
|
8/17/2023
|
0.00 / 0.00%
|
20.50
|
21.15
|
20.50
|
20.65
|
20.75
|
20.65
|
40,739,600
|
|
|
8/16/2023
|
-0.10 / -0.48%
|
20.65
|
20.90
|
20.30
|
20.65
|
20.53
|
20.65
|
40,987,700
|
|
|
8/15/2023
|
-0.50 / -2.35%
|
21.30
|
21.40
|
20.60
|
20.75
|
20.88
|
20.75
|
49,316,100
|
|
|
8/14/2023
|
+0.35 / +1.67%
|
21.20
|
21.70
|
21.05
|
21.25
|
21.38
|
21.25
|
44,641,000
|
|
|
8/11/2023
|
+0.30 / +1.46%
|
20.85
|
20.95
|
20.05
|
20.90
|
20.47
|
20.90
|
39,744,200
|
|
|
8/10/2023
|
+0.70 / +3.52%
|
19.90
|
21.10
|
19.90
|
20.60
|
20.59
|
20.60
|
61,799,700
|
|
|
8/9/2023
|
-0.45 / -2.21%
|
20.05
|
20.30
|
19.75
|
19.90
|
19.99
|
19.90
|
44,761,900
|
|
|
8/8/2023
|
+0.15 / +0.74%
|
20.50
|
20.70
|
20.05
|
20.35
|
20.35
|
20.35
|
44,248,900
|
|
|
8/7/2023
|
+0.40 / +2.02%
|
20.30
|
20.70
|
19.80
|
20.20
|
20.26
|
20.20
|
44,450,400
|
|
|
8/4/2023
|
+1.25 / +6.74%
|
19.55
|
19.80
|
19.05
|
19.80
|
19.59
|
19.80
|
79,621,000
|
|
|
8/3/2023
|
+0.20 / +1.09%
|
18.35
|
18.60
|
18.05
|
18.55
|
18.32
|
18.55
|
42,858,100
|
|
|
8/2/2023
|
+0.55 / +3.09%
|
17.75
|
18.50
|
17.70
|
18.35
|
18.15
|
18.35
|
43,279,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|