Enviri Corporation (NVRI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.361990950226 | 11.05 | 12.79 | 10.66 | 972267 | 11.66569023 | CS |
| 4 | 2.39 | 27.4712643678 | 8.7 | 12.79 | 8.445 | 842722 | 10.78676824 | CS |
| 12 | 2.78 | 33.4536702768 | 8.31 | 12.79 | 7.89 | 569624 | 9.72972687 | CS |
| 26 | 2.54 | 29.7076023392 | 8.55 | 12.79 | 6.74 | 482656 | 8.98386358 | CS |
| 52 | 3.28 | 41.9974391805 | 7.81 | 12.79 | 5.635 | 470330 | 8.24831288 | CS |
| 156 | 2.79 | 33.6144578313 | 8.3 | 12.79 | 5.635 | 465623 | 8.34492025 | CS |
| 260 | 2.79 | 33.6144578313 | 8.3 | 12.79 | 5.635 | 465623 | 8.34492025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722984000 | 11.09 | 0.23 | 2.12 | 10.85 | 11.3 | 10.71 | 792603 |
| 1722897600 | 10.86 | -0.68 | -5.89 | 10.71 | 11.13 | 10.66 | 1074495 |
| 1722638400 | 11.54 | -0.89 | -7.16 | 11.93 | 12.02 | 11.29 | 861281 |
| 1722552000 | 12.43 | 0.61 | 5.16 | 12 | 12.79 | 11.9 | 1332257 |
| 1722465600 | 11.82 | 0.65 | 5.82 | 11.17 | 11.92 | 11.11 | 1135826 |
| 1722379200 | 11.17 | 0.21 | 1.92 | 11.05 | 11.18 | 10.93 | 386870 |
| 1722292800 | 10.96 | -0.22 | -1.97 | 11.4 | 11.4535 | 10.92 | 878012 |
| 1722033600 | 11.18 | 0.38 | 3.52 | 11.08 | 11.395 | 10.76 | 2979276 |
| 1721947200 | 10.8 | 0.14 | 1.31 | 10.71 | 11.125 | 10.65 | 787325 |
| 1721860800 | 10.66 | -0.14 | -1.30 | 10.84 | 10.96 | 10.62 | 374255 |
| 1721774400 | 10.8 | 0.32 | 3.05 | 10.38 | 10.91 | 10.35 | 494902 |
| 1721688000 | 10.48 | 0.14 | 1.35 | 10.44 | 10.56 | 10.165 | 270504 |
| 1721428800 | 10.34 | 0.18 | 1.77 | 10.185 | 10.488 | 10.13 | 847747 |
| 1721342400 | 10.16 | 0.08 | 0.79 | 10.03 | 10.46 | 10.01 | 1592311 |
| 1721256000 | 10.08 | -0.3 | -2.89 | 10.39 | 10.62 | 10.065 | 1171169 |
| 1721169600 | 10.38 | 0.62 | 6.35 | 9.95 | 10.43 | 9.919 | 448140 |
| 1721083200 | 9.76 | 0.28 | 2.95 | 9.65 | 9.92 | 9.58 | 441395 |
| 1720824000 | 9.48 | 0.28 | 3.04 | 9.25 | 9.64 | 9.24 | 550135 |
| 1720737600 | 9.2 | 0.66 | 7.73 | 8.84 | 9.24 | 8.82 | 439460 |
| 1720651200 | 8.5399999 | -0.02 | -0.23 | 8.6 | 8.61 | 8.445 | 249164 |
| 1720564800 | 8.56 | -0.14 | -1.61 | 8.7 | 8.75 | 8.535 | 267920 |
| 1720478400 | 8.7 | 0.16 | 1.87 | 8.65 | 8.7873 | 8.64 | 527463 |
| 1720219200 | 8.5399999 | -0.17 | -1.95 | 8.67 | 8.7799 | 8.38 | 391619 |
| 1720040640 | 8.71 | 0.09 | 1.04 | 8.64 | 8.71 | 8.51 | 324419 |
| 1719960000 | 8.6199999 | 0.11 | 1.29 | 8.53 | 8.72 | 8.46 | 218888 |
| 1719873600 | 8.51 | -0.12 | -1.39 | 8.6199999 | 8.6649999 | 8.43 | 289751 |
| 1719614400 | 8.63 | 0 | 0.00 | 8.76 | 8.8 | 8.45 | 1040209 |
| 1719528000 | 8.63 | 0.1 | 1.17 | 8.57 | 8.7 | 8.51 | 251743 |
| 1719441600 | 8.53 | 0.29 | 3.52 | 8.15 | 8.6199999 | 8.0399999 | 492929 |
| 1719355200 | 8.24 | -0.31 | -3.63 | 8.51 | 8.51 | 8.22 | 393227 |
| 1719268800 | 8.55 | -0.32 | -3.61 | 8.98 | 9.1 | 8.5399999 | 464868 |
| 1719009600 | 8.8699999 | 0.51 | 6.10 | 8.42 | 9.15 | 8.42 | 2190623 |
| 1718923200 | 8.36 | -0.02 | -0.24 | 8.23 | 8.58 | 8.23 | 275076 |
| 1718750400 | 8.38 | 0.11 | 1.33 | 8.2899999 | 8.48 | 8.21 | 465372 |
| 1718664000 | 8.27 | 0.22 | 2.73 | 8 | 8.2899999 | 7.95 | 396938 |
| 1718404800 | 8.05 | -0.21 | -2.54 | 8.21 | 8.22 | 7.99 | 273567 |
| 1718318400 | 8.26 | -0.03 | -0.36 | 8.25 | 8.3 | 7.985 | 576466 |
| 1718232000 | 8.2899999 | 0.21 | 2.60 | 8.39 | 8.56 | 8.27 | 334578 |
| 1718145600 | 8.08 | -0.01 | -0.12 | 8.02 | 8.11 | 7.94 | 292969 |
| 1718059200 | 8.09 | -0.06 | -0.74 | 8 | 8.14 | 7.89 | 363451 |
| 1717800000 | 8.15 | -0.76 | -8.53 | 8.68 | 8.72 | 8.08 | 556828 |
| 1717713600 | 8.91 | -0.55 | -5.81 | 9.4 | 9.43 | 8.88 | 382373 |
| 1717627200 | 9.46 | 0.23 | 2.49 | 9.3 | 9.525 | 9.26 | 361468 |
| 1717540800 | 9.23 | 0.07 | 0.76 | 9.05 | 9.27 | 9.01 | 320257 |
| 1717454400 | 9.16 | 0.31 | 3.50 | 9 | 9.3 | 8.92 | 484723 |
| 1717195200 | 8.85 | 0.44 | 5.23 | 8.45 | 8.86 | 8.45 | 359435 |
| 1717108800 | 8.41 | 0.01 | 0.12 | 8.48 | 8.52 | 8.34 | 412499 |
| 1717022400 | 8.4 | -0.13 | -1.52 | 8.41 | 8.6 | 8.31 | 417676 |
| 1716936000 | 8.53 | 0.01 | 0.12 | 8.65 | 8.67 | 8.47 | 280332 |
| 1716590400 | 8.52 | 0.03 | 0.35 | 8.6 | 8.66 | 8.45 | 301923 |
| 1716504000 | 8.49 | -0.03 | -0.35 | 8.5399999 | 8.59 | 8.32 | 401746 |
| 1716417600 | 8.52 | 0.17 | 2.04 | 8.31 | 8.53 | 8.31 | 314183 |
| 1716331200 | 8.35 | 0.2 | 2.45 | 8.15 | 8.3699999 | 8.08 | 252761 |
| 1716244800 | 8.15 | -0.09 | -1.09 | 8.25 | 8.34 | 8.13 | 403452 |
| 1715985600 | 8.24 | -0.07 | -0.84 | 8.34 | 8.385 | 8.21 | 347798 |
| 1715899200 | 8.31 | 0 | 0.00 | 8.23 | 8.32 | 8.16 | 255230 |
| 1715812800 | 8.31 | 0.02 | 0.24 | 8.45 | 8.47 | 8.25 | 322591 |
| 1715726400 | 8.2899999 | 0.15 | 1.84 | 8.31 | 8.41 | 8.21 | 323650 |
| 1715640000 | 8.14 | 0.1 | 1.24 | 8.15 | 8.31 | 8.085 | 332142 |
| 1715380800 | 8.0399999 | -0.26 | -3.13 | 8.36 | 8.36 | 7.85 | 1018659 |
| 1715294400 | 8.3 | 0.5 | 6.41 | 7.85 | 8.3 | 7.7914 | 762280 |
| 1715208000 | 7.8 | -0.15 | -1.89 | 7.99 | 7.99 | 7.73 | 474720 |
| 1715121600 | 7.95 | 0.27 | 3.52 | 7.74 | 8.22 | 7.72 | 664506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
