Enviri Corporation (NVRI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -2.63405456256 | 10.63 | 10.815 | 10.33 | 592714 | 10.49782942 | CS |
| 4 | -1.32 | -11.3110539846 | 11.67 | 11.95 | 9.32 | 413807 | 10.48434347 | CS |
| 12 | 1.68 | 19.3771626298 | 8.67 | 12.79 | 8.38 | 557676 | 10.74510547 | CS |
| 26 | 1.69 | 19.5150115473 | 8.66 | 12.79 | 6.74 | 482056 | 9.63945491 | CS |
| 52 | 3.18 | 44.3514644351 | 7.17 | 12.79 | 5.635 | 472868 | 8.68429181 | CS |
| 156 | 2.05 | 24.6987951807 | 8.3 | 12.79 | 5.635 | 461089 | 8.5993556 | CS |
| 260 | 2.05 | 24.6987951807 | 8.3 | 12.79 | 5.635 | 461089 | 8.5993556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 10.35 | -0.06 | -0.58 | 10.65 | 10.7 | 10.33 | 253054 |
| 1727304000 | 10.41 | -0.19 | -1.79 | 10.58 | 10.58 | 10.35 | 251333 |
| 1727217600 | 10.6 | 0.01 | 0.09 | 10.67 | 10.815 | 10.585 | 264362 |
| 1727131200 | 10.59 | 0.09 | 0.86 | 10.62 | 10.74 | 10.48 | 307880 |
| 1726872000 | 10.5 | -0.25 | -2.33 | 10.63 | 10.69 | 10.44 | 1886943 |
| 1726785600 | 10.75 | 0.42 | 4.07 | 10.57 | 10.76 | 10.46 | 364285 |
| 1726699200 | 10.33 | -0.03 | -0.29 | 10.33 | 10.675 | 9.95 | 372650 |
| 1726612800 | 10.36 | 0.16 | 1.57 | 10.37 | 10.76 | 10.29 | 345313 |
| 1726526400 | 10.2 | -0.05 | -0.49 | 10.3 | 10.325 | 9.925 | 322702 |
| 1726267200 | 10.25 | 0.67 | 6.99 | 9.8 | 10.31 | 9.78 | 502623 |
| 1726180800 | 9.58 | -0.15 | -1.54 | 9.795 | 9.9299 | 9.57 | 304192 |
| 1726094400 | 9.73 | 0.17 | 1.78 | 9.51 | 9.76 | 9.32 | 346774 |
| 1726008000 | 9.56 | -0.24 | -2.45 | 9.68 | 9.76 | 9.4149999 | 348339 |
| 1725921600 | 9.8 | -0.61 | -5.86 | 10.46 | 10.46 | 9.77 | 366136 |
| 1725662400 | 10.41 | -0.64 | -5.79 | 10.99 | 11.02 | 10.4 | 184787 |
| 1725576000 | 11.05 | 0.01 | 0.09 | 11.02 | 11.08 | 10.88 | 222854 |
| 1725489600 | 11.04 | -0.22 | -1.95 | 11.24 | 11.39 | 11.01 | 292469 |
| 1725403200 | 11.26 | -0.69 | -5.77 | 11.89 | 11.89 | 11.25 | 505809 |
| 1725057600 | 11.95 | 0.41 | 3.55 | 11.67 | 11.95 | 11.5824 | 419824 |
| 1724971200 | 11.54 | 0.29 | 2.58 | 11.39 | 11.595 | 11.22 | 394308 |
| 1724884800 | 11.25 | -0.21 | -1.83 | 11.42 | 11.48 | 11.25 | 342816 |
| 1724798400 | 11.46 | -0.24 | -2.05 | 11.62 | 11.68 | 11.46 | 271927 |
| 1724712000 | 11.7 | 0.12 | 1.04 | 11.75 | 11.85 | 11.6101 | 283173 |
| 1724452800 | 11.58 | 0.31 | 2.75 | 11.36 | 11.69 | 11.25 | 337880 |
| 1724366400 | 11.27 | -0.26 | -2.25 | 11.56 | 11.61 | 11.2 | 242225 |
| 1724280000 | 11.53 | 0.24 | 2.13 | 11.33 | 11.6 | 11.26 | 359974 |
| 1724193600 | 11.29 | -0.34 | -2.92 | 11.56 | 11.56 | 11.2101 | 411015 |
| 1724107200 | 11.63 | 0.32 | 2.83 | 11.31 | 11.63 | 11.23 | 395516 |
| 1723848000 | 11.31 | 0.23 | 2.08 | 11.08 | 11.4 | 11.07 | 475830 |
| 1723761600 | 11.08 | 0.19 | 1.74 | 11.2 | 11.34 | 11.03 | 395994 |
| 1723675200 | 10.89 | 0.01 | 0.09 | 10.89 | 10.99 | 10.81 | 334360 |
| 1723588800 | 10.88 | 0.22 | 2.06 | 10.75 | 10.95 | 10.745 | 491598 |
| 1723502400 | 10.66 | -0.31 | -2.83 | 10.91 | 10.93 | 10.59 | 639864 |
| 1723243200 | 10.97 | -0.03 | -0.27 | 10.93 | 10.98 | 10.82 | 485918 |
| 1723156800 | 11 | 0.04 | 0.36 | 11.09 | 11.11 | 10.89 | 355054 |
| 1723070400 | 10.96 | -0.13 | -1.17 | 11.25 | 11.3082 | 10.79 | 528962 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
