Enviri Corporation Common Stock (NVRI)
9.5800
-0.1500 (-1.54%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 9.70 | 9.76 | 9.48 | 9.58 | 451,504 | 9.58 |
| 1/30/2025 | 9.46 | 9.93 | 9.46 | 9.73 | 438,611 | 9.73 |
| 1/29/2025 | 9.09 | 9.43 | 9.09 | 9.37 | 372,799 | 9.37 |
| 1/28/2025 | 9.37 | 9.37 | 8.91 | 9.15 | 855,718 | 9.15 |
| 1/27/2025 | 9.32 | 9.45 | 9.04 | 9.34 | 632,898 | 9.34 |
| 1/24/2025 | 9.12 | 9.45 | 9.09 | 9.37 | 526,108 | 9.37 |
| 1/23/2025 | 9.21 | 9.41 | 9.11 | 9.22 | 689,673 | 9.22 |
| 1/22/2025 | 9.39 | 9.52 | 9.27 | 9.29 | 804,565 | 9.29 |
| 1/21/2025 | 8.70 | 9.59 | 8.69 | 9.44 | 1,173,831 | 9.44 |
| 1/17/2025 | 8.75 | 8.75 | 8.32 | 8.62 | 612,868 | 8.62 |
| 1/16/2025 | 8.70 | 8.81 | 8.60 | 8.65 | 1,440,669 | 8.65 |
| 1/15/2025 | 8.87 | 8.89 | 8.63 | 8.67 | 428,836 | 8.67 |
| 1/14/2025 | 8.46 | 8.64 | 8.43 | 8.60 | 408,681 | 8.60 |
| 1/13/2025 | 8.31 | 8.44 | 8.27 | 8.40 | 472,499 | 8.40 |
| 1/10/2025 | 8.27 | 8.42 | 8.25 | 8.42 | 503,902 | 8.42 |
| 1/08/2025 | 8.34 | 8.49 | 8.21 | 8.43 | 928,539 | 8.43 |
| 1/07/2025 | 8.34 | 8.56 | 8.29 | 8.49 | 923,707 | 8.49 |
| 1/06/2025 | 8.33 | 8.45 | 8.22 | 8.32 | 4,499,878 | 8.32 |
| 1/03/2025 | 8.52 | 8.53 | 8.29 | 8.33 | 1,079,842 | 8.33 |
| 1/02/2025 | 7.80 | 8.31 | 7.73 | 8.29 | 1,457,541 | 8.29 |
| 12/31/2024 | 7.58 | 0.00 | 7.70 | 7.70 | 0 | 7.70 |
| 12/30/2024 | 7.46 | 7.62 | 7.30 | 7.58 | 1,031,314 | 7.58 |
| 12/27/2024 | 7.65 | 7.74 | 7.48 | 7.58 | 1,101,615 | 7.58 |
| 12/26/2024 | 7.59 | 7.79 | 7.56 | 7.70 | 910,125 | 7.70 |
| 12/24/2024 | 7.52 | 7.66 | 7.50 | 7.63 | 917,108 | 7.63 |
| 12/23/2024 | 7.59 | 7.64 | 7.43 | 7.56 | 1,636,213 | 7.56 |
| 12/20/2024 | 7.18 | 7.85 | 7.18 | 7.63 | 4,326,582 | 7.63 |
| 12/19/2024 | 7.32 | 7.54 | 7.26 | 7.35 | 886,520 | 7.35 |
| 12/18/2024 | 7.50 | 7.83 | 7.28 | 7.28 | 2,081,865 | 7.28 |
| 12/17/2024 | 7.52 | 7.64 | 7.41 | 7.41 | 1,117,830 | 7.41 |
| 12/16/2024 | 7.49 | 7.70 | 7.38 | 7.61 | 902,304 | 7.61 |
| 12/13/2024 | 7.45 | 7.52 | 7.38 | 7.51 | 897,101 | 7.51 |
| 12/12/2024 | 7.57 | 7.61 | 7.39 | 7.50 | 546,038 | 7.50 |
| 12/11/2024 | 7.80 | 7.80 | 7.60 | 7.62 | 562,631 | 7.62 |
| 12/10/2024 | 7.64 | 7.78 | 7.55 | 7.69 | 675,752 | 7.69 |
| 12/09/2024 | 7.67 | 7.85 | 7.63 | 7.70 | 604,213 | 7.70 |
| 12/06/2024 | 7.62 | 7.67 | 7.50 | 7.57 | 1,064,454 | 7.57 |
| 12/05/2024 | 7.62 | 7.62 | 7.40 | 7.53 | 584,214 | 7.53 |
| 12/04/2024 | 7.66 | 7.72 | 7.55 | 7.61 | 563,453 | 7.61 |
| 12/03/2024 | 7.55 | 7.65 | 7.48 | 7.61 | 517,689 | 7.61 |
| 12/02/2024 | 7.45 | 7.71 | 7.33 | 7.61 | 621,723 | 7.61 |
| 11/29/2024 | 7.42 | 7.47 | 7.33 | 7.40 | 385,194 | 7.40 |
| 11/27/2024 | 7.54 | 7.64 | 7.33 | 7.33 | 1,205,823 | 7.33 |
| 11/26/2024 | 7.36 | 7.54 | 7.25 | 7.51 | 401,896 | 7.51 |
| 11/25/2024 | 7.48 | 7.69 | 7.43 | 7.45 | 693,567 | 7.45 |
| 11/22/2024 | 7.14 | 7.38 | 7.14 | 7.36 | 646,164 | 7.36 |
| 11/21/2024 | 7.28 | 7.33 | 7.04 | 7.14 | 630,671 | 7.14 |
| 11/20/2024 | 6.91 | 7.22 | 6.86 | 7.22 | 487,415 | 7.22 |
| 11/19/2024 | 6.61 | 6.91 | 6.57 | 6.89 | 374,743 | 6.89 |
| 11/18/2024 | 6.89 | 6.89 | 6.63 | 6.70 | 528,326 | 6.70 |
| 11/15/2024 | 7.06 | 7.06 | 6.80 | 6.85 | 576,503 | 6.85 |
| 11/14/2024 | 7.12 | 7.24 | 6.92 | 7.03 | 647,025 | 7.03 |
| 11/13/2024 | 7.13 | 7.33 | 6.92 | 7.11 | 1,052,008 | 7.11 |
| 11/12/2024 | 7.25 | 7.49 | 7.04 | 7.09 | 827,258 | 7.09 |
| 11/11/2024 | 7.19 | 7.57 | 7.19 | 7.30 | 722,692 | 7.30 |
| 11/08/2024 | 7.15 | 7.22 | 6.79 | 7.10 | 901,198 | 7.10 |
| 11/07/2024 | 7.55 | 7.66 | 7.03 | 7.09 | 608,796 | 7.09 |
| 11/06/2024 | 7.58 | 7.84 | 7.44 | 7.57 | 875,291 | 7.57 |
| 11/05/2024 | 6.92 | 7.09 | 6.76 | 6.88 | 851,513 | 6.88 |
| 11/04/2024 | 7.19 | 7.51 | 6.97 | 7.00 | 1,089,257 | 7.00 |
| 11/01/2024 | 7.63 | 7.91 | 7.19 | 7.27 | 1,248,843 | 7.27 |