NYSE - Nasdaq Real Time Price USD

Enviri Corporation (NVRI)

Compare
8.42
-0.23
(-2.66%)
As of 12:49:43 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20258.758.708.328.428.42115,875
Jan 16, 20258.708.818.608.658.651,440,700
Jan 15, 20258.878.898.638.678.67428,800
Jan 14, 20258.468.648.438.608.60408,700
Jan 13, 20258.318.448.278.408.40472,500
Jan 10, 20258.278.428.258.428.42503,900
Jan 8, 20258.348.498.218.438.43928,500
Jan 7, 20258.348.578.298.498.49923,700
Jan 6, 20258.338.458.228.328.324,499,900
Jan 3, 20258.528.538.298.338.331,079,800
Jan 2, 20257.808.317.738.298.291,457,500
Dec 31, 20247.697.837.567.707.701,137,500
Dec 30, 20247.467.627.307.587.581,031,300
Dec 27, 20247.657.747.487.587.581,101,600
Dec 26, 20247.597.797.567.707.70910,100
Dec 24, 20247.527.667.507.637.63917,100
Dec 23, 20247.597.647.447.567.561,636,200
Dec 20, 20247.187.857.187.637.634,326,600
Dec 19, 20247.327.547.267.337.331,849,700
Dec 18, 20247.507.837.287.287.282,081,900
Dec 17, 20247.527.647.417.417.411,117,800
Dec 16, 20247.497.707.387.617.61902,300
Dec 13, 20247.457.527.387.517.51897,100
Dec 12, 20247.577.617.397.507.50546,000
Dec 11, 20247.807.807.607.627.62562,600
Dec 10, 20247.647.787.557.697.69675,800
Dec 9, 20247.677.857.637.707.70604,200
Dec 6, 20247.627.677.507.577.571,064,500
Dec 5, 20247.627.627.407.537.53584,200
Dec 4, 20247.667.727.557.617.61563,500
Dec 3, 20247.557.657.487.617.61517,700
Dec 2, 20247.457.717.337.617.61621,700
Nov 29, 20247.427.477.337.407.40385,200
Nov 27, 20247.547.647.337.337.331,205,800
Nov 26, 20247.367.547.257.517.51401,900
Nov 25, 20247.487.697.437.457.45693,600
Nov 22, 20247.147.387.147.367.36646,200
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 8, 20247.157.226.797.107.10901,200
Nov 7, 20247.557.667.037.097.09608,800
Nov 6, 20247.587.857.447.577.57880,600
Nov 5, 20246.927.096.766.886.88851,500
Nov 4, 20247.197.516.977.007.001,089,300
Nov 1, 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 9, 202410.1010.4210.0210.3310.33361,400
Oct 8, 20249.9810.129.9010.0810.08204,100
Oct 7, 202410.0210.029.779.919.91185,000
Oct 4, 202410.0710.149.9210.1310.13258,200
Oct 3, 202410.0310.079.789.819.81172,700
Oct 2, 202410.1510.4010.0810.1810.18218,800
Oct 1, 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 9, 202410.4610.469.779.809.80366,300
Sep 6, 202411.0711.0710.4010.4110.41185,900
Sep 5, 202411.0711.0810.8811.0511.05224,400
Sep 4, 202411.2411.3911.0111.0411.04292,500
Sep 3, 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 9, 202410.9310.9810.8210.9710.97485,900
Aug 8, 202411.0911.1110.8911.0011.00355,100
Aug 7, 202411.2511.3110.7910.9610.96529,000
Aug 6, 202410.8511.3010.7111.0911.09792,600
Aug 5, 202410.9011.1310.6610.8610.861,102,300
Aug 2, 202412.1012.1011.2911.5411.54904,100
Aug 1, 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 9, 20248.708.758.548.568.56267,900
Jul 8, 20248.658.798.648.708.70527,500
Jul 5, 20248.678.788.388.548.54391,600
Jul 3, 20248.648.718.518.718.71324,400
Jul 2, 20248.538.728.468.628.62218,900
Jul 1, 20248.628.668.438.518.51289,800
Jun 28, 20248.768.808.458.638.631,040,200
Jun 27, 20248.578.708.518.638.63251,700
Jun 26, 20248.158.628.048.538.53492,900
Jun 25, 20248.518.518.228.248.24393,300
Jun 24, 20248.989.108.548.558.55464,900
Jun 21, 20248.429.158.428.878.872,190,600
Jun 20, 20248.238.588.238.368.36275,100
Jun 18, 20248.298.488.218.388.38465,300
Jun 17, 20248.008.297.958.278.27396,900
Jun 14, 20248.218.227.998.058.05273,600
Jun 13, 20248.258.307.998.268.26576,500
Jun 12, 20248.418.568.278.298.29339,700
Jun 11, 20248.028.117.948.088.08293,000
Jun 10, 20248.008.147.898.098.09363,500
Jun 7, 20248.758.758.088.158.15563,800
Jun 6, 20249.409.438.888.918.91385,800
Jun 5, 20249.309.539.269.469.46361,500
Jun 4, 20249.059.279.019.239.23320,300
Jun 3, 20249.009.308.929.169.16484,700
May 31, 20248.458.868.458.858.85359,400
May 30, 20248.488.528.348.418.41412,500
May 29, 20248.418.588.318.408.40417,700
May 28, 20248.658.678.478.538.53289,400
May 24, 20248.608.668.458.528.52301,900
May 23, 20248.548.598.328.498.49407,900
May 22, 20248.318.538.318.528.52314,200
May 21, 20248.158.378.088.358.35252,800
May 20, 20248.258.348.138.158.15403,500
May 17, 20248.348.398.218.248.24347,800
May 16, 20248.238.328.168.318.31255,200
May 15, 20248.458.458.258.318.31322,600
May 14, 20248.318.408.218.298.29323,700
May 13, 20248.158.318.098.148.14332,100
May 10, 20248.368.367.858.048.041,018,700
May 9, 20247.858.307.798.308.30762,300
May 8, 20247.957.957.737.807.80474,700
May 7, 20247.748.227.727.957.95664,500
May 6, 20247.527.947.497.687.68647,500
May 3, 20247.247.477.207.357.35532,500
May 2, 20248.288.286.747.067.06870,300
May 1, 20247.818.417.818.138.13344,300
Apr 30, 20248.178.207.777.787.78369,500
Apr 29, 20248.148.338.148.268.26248,400
Apr 26, 20248.078.188.008.098.09227,100
Apr 25, 20247.888.057.778.058.05321,400
Apr 24, 20248.208.307.938.008.00346,500
Apr 23, 20247.958.317.958.298.29393,800
Apr 22, 20248.178.207.988.008.00355,500
Apr 19, 20248.008.238.008.208.20394,700
Apr 18, 20248.028.147.897.997.99398,100
Apr 17, 20248.168.197.987.987.98286,500
Apr 16, 20248.018.157.928.088.08263,400
Apr 15, 20248.268.318.078.098.09307,300
Apr 12, 20248.408.498.148.248.24247,200
Apr 11, 20248.378.498.268.468.46268,100
Apr 10, 20248.608.748.168.318.31361,700
Apr 9, 20248.909.018.818.938.93224,400
Apr 8, 20248.658.888.638.868.86217,300
Apr 5, 20248.628.718.568.578.57163,000
Apr 4, 20249.009.118.638.678.67259,500
Apr 3, 20248.618.878.618.858.85262,900
Apr 2, 20248.698.758.568.738.73512,200
Apr 1, 20249.159.158.848.858.85393,900
Mar 28, 20248.889.168.859.159.15452,800
Mar 27, 20248.668.888.658.858.85320,700
Mar 26, 20248.528.748.508.568.56305,800
Mar 25, 20248.288.578.288.408.40405,900
Mar 22, 20248.588.588.218.228.22268,700
Mar 21, 20248.558.668.518.578.57393,000
Mar 20, 20248.268.568.078.458.45400,000
Mar 19, 20248.088.348.088.308.30254,700
Mar 18, 20248.048.277.968.098.09373,400
Mar 15, 20247.688.047.638.028.021,698,100
Mar 14, 20248.058.147.647.707.70444,000
Mar 13, 20248.158.268.128.198.19415,900
Mar 12, 20248.158.258.018.218.21361,800
Mar 11, 20248.278.388.048.208.20411,600
Mar 8, 20248.428.548.248.378.37319,800
Mar 7, 20248.238.338.178.338.33355,300
Mar 6, 20248.058.207.958.118.11331,900
Mar 5, 20248.198.247.947.957.95458,700
Mar 4, 20248.328.398.168.278.27499,300
Mar 1, 20247.818.267.698.268.26435,300
Feb 29, 20247.278.187.087.867.86658,400
Feb 28, 20247.678.097.657.987.98498,400
Feb 27, 20247.948.047.807.807.80453,800
Feb 26, 20247.797.997.797.877.87330,400
Feb 23, 20247.797.877.697.827.82422,900
Feb 22, 20247.817.857.737.807.80286,700
Feb 21, 20247.907.967.757.857.85256,800
Feb 20, 20247.978.097.917.957.95300,500
Feb 16, 20248.278.328.118.158.15331,300
Feb 15, 20248.198.388.088.388.38466,600
Feb 14, 20247.898.167.898.138.13327,300
Feb 13, 20248.078.107.697.787.78493,800
Feb 12, 20248.278.468.278.388.38334,900
Feb 9, 20248.268.318.148.258.25343,800
Feb 8, 20248.288.468.208.248.24377,800
Feb 7, 20248.688.688.298.308.30312,700
Feb 6, 20248.558.928.548.608.60386,700
Feb 5, 20248.508.708.468.578.57372,600
Feb 2, 20248.728.828.618.678.67323,800
Feb 1, 20248.698.928.648.918.91349,700
Jan 31, 20248.949.008.568.618.61323,600
Jan 30, 20248.949.028.858.928.92327,700
Jan 29, 20248.879.128.779.039.03272,500
Jan 26, 20248.898.908.718.858.85342,500
Jan 25, 20248.788.828.608.788.78305,400
Jan 24, 20248.928.928.508.578.57359,100
Jan 23, 20248.868.948.598.678.67467,200
Jan 22, 20248.458.738.428.728.72442,100
Jan 19, 20248.218.338.068.338.33359,600
Jan 18, 20248.238.318.018.138.13456,400
Jan 17, 20248.418.418.078.218.21466,000

Related Tickers

CWST Casella Waste Systems, Inc.
112.11
+0.28%
 
MEG Montrose Environmental Group, Inc.
22.66
+1.73%
 
CLH Clean Harbors, Inc.
240.51
+0.54%
 
GFL GFL Environmental Inc.
42.01
-1.15%
 
PESI Perma-Fix Environmental Services, Inc.
10.90
+0.93%
 
WCN Waste Connections, Inc.
179.66
+0.86%
 
RSG Republic Services, Inc.
214.52
+1.23%
 
300190.SZ WELLE Environmental Group Co.,Ltd
3.3200
-1.78%
 
0HAA.IL Fomento de Construcciones y Contratas, S.A.
9.21
-0.16%
 
RACE.NS Race Eco Chain Limited
344.10
+0.47%