Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
7.00
-0.27 (-3.71%)
Nov 4, 2024, 4:00 PM EST - Market closed

Enviri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20247.197.516.977.007.00-3.71%1,089,257
Nov 1, 20247.637.917.197.277.27-5.09%1,248,843
Oct 31, 20248.608.607.447.667.66-23.71%1,169,287
Oct 30, 202410.0910.2110.0110.0410.04-0.99%286,028
Oct 29, 202410.0310.189.9810.1410.14-0.10%191,735
Oct 28, 202410.1610.3110.1210.1510.151.30%301,156
Oct 25, 202410.1310.159.8910.0210.020.70%232,225
Oct 24, 20249.9610.009.819.959.950.61%251,880
Oct 23, 20249.9710.169.809.899.89-0.90%207,876
Oct 22, 20249.8710.029.809.989.980.40%219,360
Oct 21, 202410.3710.409.849.949.94-4.97%331,733
Oct 18, 202410.7610.7610.4510.4610.46-2.06%242,689
Oct 17, 202410.6210.7110.5310.6810.68-176,967
Oct 16, 202410.5510.7710.4810.6810.682.69%188,915
Oct 15, 202410.5010.6010.3910.4010.40-1.23%260,202
Oct 14, 202410.5910.5910.3710.5310.53-0.57%126,673
Oct 11, 202410.2110.7210.2110.5910.593.72%293,613
Oct 10, 202410.1110.2210.0010.2110.21-1.16%304,023
Oct 9, 202410.1010.4210.0210.3310.332.48%361,354
Oct 8, 20249.9810.129.9010.0810.081.72%204,091
Oct 7, 202410.0210.029.779.919.91-2.17%185,019
Oct 4, 202410.0710.149.9210.1310.133.26%258,177
Oct 3, 202410.0310.079.789.819.81-3.63%172,694
Oct 2, 202410.1510.4010.0810.1810.18-0.59%218,754
Oct 1, 202410.3310.3710.0910.2410.24-0.97%256,413
Sep 30, 202410.2710.4810.1810.3410.340.19%362,913
Sep 27, 202410.4510.4810.2010.3210.32-0.29%224,577
Sep 26, 202410.6510.7010.3310.3510.35-0.58%253,054
Sep 25, 202410.5810.5810.3510.4110.41-1.79%251,383
Sep 24, 202410.6710.8210.5910.6010.600.09%264,362
Sep 23, 202410.6210.7410.4810.5910.590.86%307,880
Sep 20, 202410.6310.6910.4410.5010.50-2.33%1,890,746
Sep 19, 202410.6910.7610.4610.7510.754.07%367,111
Sep 18, 202410.3110.689.9510.3310.33-0.29%378,470
Sep 17, 202410.3510.7610.2910.3610.361.57%355,177
Sep 16, 202410.3010.319.9310.2010.20-0.49%322,971
Sep 13, 20249.8010.319.7510.2510.256.99%506,441
Sep 12, 20249.789.939.579.589.58-1.54%306,536
Sep 11, 20249.519.769.329.739.731.78%346,774
Sep 10, 20249.809.809.429.569.56-2.45%352,027
Sep 9, 202410.4610.469.779.809.80-5.86%366,336
Sep 6, 202411.0711.0710.4010.4110.41-5.79%185,883
Sep 5, 202411.0711.0810.8811.0511.050.09%224,447
Sep 4, 202411.2411.3911.0111.0411.04-1.95%290,932
Sep 3, 202411.8611.9011.2511.2611.26-5.77%509,758
Aug 30, 202411.6711.9511.5811.9511.953.55%428,432
Aug 29, 202411.3911.6011.2211.5411.542.58%394,308
Aug 28, 202411.4211.4811.2511.2511.25-1.83%342,816
Aug 27, 202411.6211.6811.4611.4611.46-2.05%271,937
Aug 26, 202411.7511.8511.6111.7011.701.04%283,773
Aug 23, 202411.3611.6911.2511.5811.582.75%338,354
Aug 22, 202411.5611.6111.2011.2711.27-2.25%242,225
Aug 21, 202411.3311.6011.2611.5311.532.13%359,974
Aug 20, 202411.5611.5611.2111.2911.29-2.92%411,016
Aug 19, 202411.3111.6311.2311.6311.632.83%395,516
Aug 16, 202411.0311.4011.0111.3111.312.08%490,298
Aug 15, 202411.2011.3411.0311.0811.081.74%395,994
Aug 14, 202410.8910.9910.8110.8910.890.09%334,360
Aug 13, 202410.7610.9510.7010.8810.882.06%497,446
Aug 12, 202410.9110.9310.5910.6610.66-2.83%639,864
Aug 9, 202410.9310.9810.8210.9710.97-0.27%485,918
Aug 8, 202411.0911.1110.8911.0011.000.36%355,062
Aug 7, 202411.2511.3110.7910.9610.96-1.17%528,962
Aug 6, 202410.8511.3010.7111.0911.092.12%792,621
Aug 5, 202410.9011.1310.6610.8610.86-5.89%1,102,367
Aug 2, 202412.1012.1011.2911.5411.54-7.16%904,067
Aug 1, 202412.0012.7911.9012.4312.435.16%1,332,257
Jul 31, 202411.1711.9211.1111.8211.825.82%1,136,097
Jul 30, 202411.0511.1810.9311.1711.171.92%386,876
Jul 29, 202411.4011.4510.9210.9610.96-1.97%878,039
Jul 26, 202411.0811.4010.7611.1811.183.52%2,979,276
Jul 25, 202410.7111.1310.5510.8010.801.31%794,244
Jul 24, 202410.7610.9610.6210.6610.66-1.30%377,572
Jul 23, 202410.3810.9110.3510.8010.803.15%494,967
Jul 22, 202410.4410.5610.1710.4710.471.26%437,229
Jul 19, 202410.1510.4910.1310.3410.341.77%866,408
Jul 18, 202410.0310.4610.0110.1610.160.79%1,592,311
Jul 17, 202410.3010.6210.0710.0810.08-2.89%1,175,340
Jul 16, 20249.9510.439.9210.3810.386.35%448,150
Jul 15, 20249.659.929.589.769.762.95%441,645
Jul 12, 20249.259.649.249.489.483.04%550,135
Jul 11, 20248.849.248.829.209.207.73%441,798
Jul 10, 20248.608.618.458.548.54-0.23%249,389
Jul 9, 20248.708.758.548.568.56-1.61%267,920
Jul 8, 20248.658.798.648.708.701.87%527,463
Jul 5, 20248.678.788.388.548.54-1.95%391,619
Jul 3, 20248.648.718.518.718.711.04%324,419
Jul 2, 20248.538.728.468.628.621.29%218,888
Jul 1, 20248.628.678.438.518.51-1.39%289,787
Jun 28, 20248.768.808.458.638.63-1,040,259
Jun 27, 20248.578.708.518.638.631.17%251,743
Jun 26, 20248.158.628.048.538.533.52%492,929
Jun 25, 20248.518.518.228.248.24-3.63%393,277
Jun 24, 20248.989.108.548.558.55-3.61%464,872
Jun 21, 20248.429.158.428.878.876.10%2,190,633
Jun 20, 20248.238.588.238.368.36-0.24%275,076
Jun 18, 20248.298.488.218.388.381.33%465,397
Jun 17, 20248.008.297.958.278.272.73%396,938
Jun 14, 20248.218.227.998.058.05-2.54%273,667
Jun 13, 20248.258.307.998.268.26-0.36%576,478