Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enviri Corporation Common Stock (NY: NVRI )

7.630 +0.070 (+0.93%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 7.520 7.660 7.500 7.630 917,108 +0.07(+0.93%)
Dec 23, 2024 7.590 7.640 7.435 7.560 1,636,213 -0.07(-0.92%)
Dec 20, 2024 7.180 7.850 7.180 7.630 4,326,582 +0.26(+3.60%)
Dec 19, 2024 7.320 7.540 7.260 7.365 791,404 +0.08(+1.17%)
Dec 18, 2024 7.500 7.830 7.280 7.280 2,081,865 -0.13(-1.75%)
Dec 17, 2024 7.520 7.640 7.410 7.410 1,117,830 -0.20(-2.63%)
Dec 16, 2024 7.490 7.700 7.380 7.610 902,304 +0.10(+1.33%)
Dec 13, 2024 7.450 7.520 7.380 7.510 897,101 +0.01(+0.13%)
Dec 12, 2024 7.570 7.610 7.390 7.500 546,038 -0.12(-1.57%)
Dec 11, 2024 7.800 7.800 7.600 7.620 562,631 -0.07(-0.91%)
Dec 10, 2024 7.640 7.780 7.550 7.690 675,752 -0.01(-0.13%)
Dec 09, 2024 7.670 7.850 7.630 7.700 604,213 +0.13(+1.72%)
Dec 06, 2024 7.620 7.670 7.500 7.570 1,064,454 +0.04(+0.53%)
Dec 05, 2024 7.620 7.620 7.400 7.530 584,214 -0.08(-1.05%)
Dec 04, 2024 7.660 7.720 7.550 7.610 563,453 +0.00(+0.00%)
Dec 03, 2024 7.550 7.650 7.480 7.610 517,689 +0.00(+0.00%)
Dec 02, 2024 7.450 7.710 7.330 7.610 621,723 +0.21(+2.84%)
Nov 29, 2024 7.420 7.470 7.330 7.400 385,194 +0.07(+0.95%)
Nov 27, 2024 7.540 7.640 7.330 7.330 1,205,823 -0.18(-2.40%)
Nov 26, 2024 7.360 7.542 7.250 7.510 401,896 +0.06(+0.81%)
Nov 25, 2024 7.480 7.690 7.431 7.450 693,567 +0.09(+1.22%)
Nov 22, 2024 7.140 7.375 7.140 7.360 646,164 +0.22(+3.08%)
Nov 21, 2024 7.280 7.330 7.040 7.140 630,671 -0.08(-1.11%)
Nov 20, 2024 6.910 7.220 6.860 7.220 487,415 +0.33(+4.79%)
Nov 19, 2024 6.610 6.910 6.570 6.890 374,743 +0.19(+2.84%)
Nov 18, 2024 6.890 6.890 6.630 6.700 528,326 -0.15(-2.19%)
Nov 15, 2024 7.060 7.060 6.800 6.850 576,503 -0.18(-2.56%)
Nov 14, 2024 7.120 7.235 6.920 7.030 647,025 -0.08(-1.13%)
Nov 13, 2024 7.130 7.330 6.925 7.110 1,052,008 +0.02(+0.28%)
Nov 12, 2024 7.250 7.490 7.044 7.090 827,258 -0.21(-2.88%)
Nov 11, 2024 7.190 7.565 7.190 7.300 722,692 +0.20(+2.82%)
Nov 08, 2024 7.150 7.218 6.785 7.100 901,198 +0.01(+0.14%)
Nov 07, 2024 7.550 7.660 7.034 7.090 608,796 -0.48(-6.34%)
Nov 06, 2024 7.580 7.845 7.440 7.570 875,291 +0.69(+10.03%)
Nov 05, 2024 6.920 7.090 6.760 6.880 851,513 -0.12(-1.71%)
Nov 04, 2024 7.190 7.510 6.970 7.000 1,089,257 -0.27(-3.71%)
Nov 01, 2024 7.630 7.910 7.190 7.270 1,248,843 -0.39(-5.09%)
Oct 31, 2024 8.600 8.595 7.435 7.660 1,168,970 -2.38(-23.71%)
Oct 30, 2024 10.09 10.21 10.01 10.04 286,028 -0.10(-0.99%)
Oct 29, 2024 10.03 10.18 9.980 10.14 191,735 -0.01(-0.10%)
Oct 28, 2024 10.16 10.31 10.12 10.15 301,156 +0.13(+1.30%)
Oct 25, 2024 10.13 10.15 9.890 10.02 232,225 +0.07(+0.70%)
Oct 24, 2024 9.960 9.995 9.810 9.950 251,879 +0.06(+0.61%)
Oct 23, 2024 9.970 10.16 9.800 9.890 207,876 -0.09(-0.90%)
Oct 22, 2024 9.870 10.02 9.800 9.980 219,360 +0.04(+0.40%)
Oct 21, 2024 10.37 10.39 9.835 9.940 331,733 -0.52(-4.97%)
Oct 18, 2024 10.76 10.76 10.45 10.46 242,689 -0.22(-2.06%)
Oct 17, 2024 10.62 10.71 10.53 10.68 176,967 +0.00(+0.00%)
Oct 16, 2024 10.55 10.77 10.47 10.68 188,895 +0.28(+2.69%)
Oct 15, 2024 10.50 10.60 10.39 10.40 260,202 -0.13(-1.23%)
Oct 14, 2024 10.59 10.59 10.37 10.53 126,673 -0.06(-0.57%)
Oct 11, 2024 10.21 10.72 10.21 10.59 293,613 +0.38(+3.72%)
Oct 10, 2024 10.11 10.22 10.00 10.21 304,023 -0.12(-1.16%)
Oct 09, 2024 10.10 10.42 10.02 10.33 361,354 +0.25(+2.48%)
Oct 08, 2024 9.980 10.12 9.900 10.08 204,091 +0.17(+1.72%)
Oct 07, 2024 10.02 10.02 9.770 9.910 185,017 -0.22(-2.17%)
Oct 04, 2024 10.07 10.14 9.920 10.13 258,177 +0.32(+3.26%)
Oct 03, 2024 10.03 10.07 9.775 9.810 172,694 -0.37(-3.63%)
Oct 02, 2024 10.15 10.40 10.08 10.18 218,754 -0.06(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.