Advertisement
U.S. Markets closed

Enviri Corporation (NVRI)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
7.36+0.22 (+3.08%)
At close: 04:00PM EST
7.36 0.00 (0.00%)
After hours: 05:29PM EST
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20247.147.387.157.367.36646,164
Nov 21, 20247.287.337.047.147.14630,700
Nov 20, 20246.917.226.867.227.22487,400
Nov 19, 20246.616.916.576.896.89374,700
Nov 18, 20246.896.896.636.706.70528,300
Nov 15, 20247.067.066.806.856.85576,500
Nov 14, 20247.127.246.927.037.03647,000
Nov 13, 20247.137.336.937.117.111,052,000
Nov 12, 20247.257.497.047.097.09827,300
Nov 11, 20247.197.577.197.307.30722,700
Nov 08, 20247.157.226.797.107.10901,200
Nov 07, 20247.557.667.037.097.09608,800
Nov 06, 20247.587.857.447.577.57880,600
Nov 05, 20246.927.096.766.886.88851,500
Nov 04, 20247.197.516.977.007.001,089,300
Nov 01, 20247.637.917.197.277.271,248,800
Oct 31, 20248.608.607.447.667.661,168,900
Oct 30, 202410.0910.2110.0110.0410.04286,000
Oct 29, 202410.0310.189.9810.1410.14191,700
Oct 28, 202410.1610.3110.1210.1510.15301,200
Oct 25, 202410.1310.159.8910.0210.02232,200
Oct 24, 20249.969.999.819.959.95251,900
Oct 23, 20249.9710.169.809.899.89207,900
Oct 22, 20249.8710.029.809.989.98219,400
Oct 21, 202410.3710.409.849.949.94331,700
Oct 18, 202410.7610.7610.4510.4610.46242,700
Oct 17, 202410.6210.7110.5310.6810.68177,000
Oct 16, 202410.5510.7710.4810.6810.68188,900
Oct 15, 202410.5010.6010.3910.4010.40260,200
Oct 14, 202410.5910.5910.3710.5310.53126,700
Oct 11, 202410.2110.7210.2110.5910.59293,600
Oct 10, 202410.1110.2210.0010.2110.21304,000
Oct 09, 202410.1010.4210.0210.3310.33361,400
Oct 08, 20249.9810.129.9010.0810.08204,100
Oct 07, 202410.0210.029.779.919.91185,000
Oct 04, 202410.0710.149.9210.1310.13258,200
Oct 03, 202410.0310.079.789.819.81172,700
Oct 02, 202410.1510.4010.0810.1810.18218,800
Oct 01, 202410.3310.3710.0910.2410.24256,400
Sep 30, 202410.2710.4810.1810.3410.34362,900
Sep 27, 202410.4510.4810.2010.3210.32224,600
Sep 26, 202410.6510.7010.3310.3510.35253,100
Sep 25, 202410.5810.5810.3510.4110.41251,300
Sep 24, 202410.6710.8210.5910.6010.60264,400
Sep 23, 202410.6210.7410.4810.5910.59307,900
Sep 20, 202410.6310.6910.4410.5010.501,890,700
Sep 19, 202410.6910.7610.4610.7510.75367,100
Sep 18, 202410.3110.689.9510.3310.33378,500
Sep 17, 202410.3510.7610.2910.3610.36355,200
Sep 16, 202410.3010.319.9310.2010.20323,000
Sep 13, 20249.8010.319.7410.2510.25506,400
Sep 12, 20249.789.939.579.589.58306,500
Sep 11, 20249.519.769.329.739.73346,800
Sep 10, 20249.809.809.419.569.56352,000
Sep 09, 202410.4610.469.779.809.80366,300
Sep 06, 202411.0711.0710.4010.4110.41185,900
Sep 05, 202411.0711.0810.8811.0511.05224,400
Sep 04, 202411.2411.3911.0111.0411.04292,500
Sep 03, 202411.8611.9011.2511.2611.26509,800
Aug 30, 202411.6711.9511.5811.9511.95428,400
Aug 29, 202411.3911.6011.2211.5411.54394,300
Aug 28, 202411.4211.4811.2511.2511.25342,800
Aug 27, 202411.6211.6811.4611.4611.46271,900
Aug 26, 202411.7511.8511.6111.7011.70283,800
Aug 23, 202411.3611.6911.2511.5811.58338,400
Aug 22, 202411.5611.6111.2011.2711.27242,200
Aug 21, 202411.3311.6011.2611.5311.53360,000
Aug 20, 202411.5611.5611.2111.2911.29411,000
Aug 19, 202411.3111.6311.2311.6311.63395,500
Aug 16, 202411.0311.4011.0111.3111.31490,300
Aug 15, 202411.2011.3411.0311.0811.08396,000
Aug 14, 202410.8910.9910.8110.8910.89334,400
Aug 13, 202410.7610.9510.7010.8810.88497,400
Aug 12, 202410.9110.9310.5910.6610.66639,900
Aug 09, 202410.9310.9810.8210.9710.97485,900
Aug 08, 202411.0911.1110.8911.0011.00355,100
Aug 07, 202411.2511.3110.7910.9610.96529,000
Aug 06, 202410.8511.3010.7111.0911.09792,600
Aug 05, 202410.9011.1310.6610.8610.861,102,300
Aug 02, 202412.1012.1011.2911.5411.54904,100
Aug 01, 202412.0012.7911.9012.4312.431,332,300
Jul 31, 202411.1711.9211.1111.8211.821,136,100
Jul 30, 202411.0511.1810.9311.1711.17386,900
Jul 29, 202411.4011.4510.9210.9610.96878,000
Jul 26, 202411.0811.4010.7611.1811.182,979,300
Jul 25, 202410.7111.1310.5510.8010.80794,200
Jul 24, 202410.7610.9610.6210.6610.66377,600
Jul 23, 202410.3810.9110.3510.8010.80494,800
Jul 22, 202410.4410.5610.1610.4710.47437,200
Jul 19, 202410.1510.4910.1310.3410.34866,400
Jul 18, 202410.0310.4610.0110.1610.161,592,300
Jul 17, 202410.3010.6210.0710.0810.081,175,300
Jul 16, 20249.9510.439.9210.3810.38448,100
Jul 15, 20249.659.929.589.769.76441,400
Jul 12, 20249.259.649.249.489.48550,100
Jul 11, 20248.849.248.829.209.20441,800
Jul 10, 20248.608.618.458.548.54249,200
Jul 09, 20248.708.758.548.568.56267,900
Jul 08, 20248.658.798.648.708.70527,500
Jul 05, 20248.678.788.388.548.54391,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...