Enviri Corporation (NVRI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 7.85 | 8.30 | 7.79 | 8.30 | 8.30 | 542,811 |
| 08 may 2024 | 7.95 | 7.95 | 7.73 | 7.80 | 7.80 | 474,700 |
| 07 may 2024 | 7.74 | 8.22 | 7.72 | 7.95 | 7.95 | 664,500 |
| 06 may 2024 | 7.52 | 7.94 | 7.49 | 7.68 | 7.68 | 647,500 |
| 03 may 2024 | 7.24 | 7.47 | 7.20 | 7.35 | 7.35 | 532,500 |
| 02 may 2024 | 8.28 | 8.28 | 6.74 | 7.06 | 7.06 | 870,300 |
| 01 may 2024 | 7.81 | 8.41 | 7.81 | 8.13 | 8.13 | 344,300 |
| 30 abr 2024 | 8.17 | 8.20 | 7.77 | 7.78 | 7.78 | 369,500 |
| 29 abr 2024 | 8.14 | 8.33 | 8.14 | 8.26 | 8.26 | 248,400 |
| 26 abr 2024 | 8.07 | 8.18 | 8.00 | 8.09 | 8.09 | 227,100 |
| 25 abr 2024 | 7.88 | 8.05 | 7.77 | 8.05 | 8.05 | 321,400 |
| 24 abr 2024 | 8.20 | 8.30 | 7.93 | 8.00 | 8.00 | 346,500 |
| 23 abr 2024 | 7.95 | 8.31 | 7.95 | 8.29 | 8.29 | 393,800 |
| 22 abr 2024 | 8.17 | 8.20 | 7.98 | 8.00 | 8.00 | 355,500 |
| 19 abr 2024 | 8.00 | 8.23 | 8.00 | 8.20 | 8.20 | 394,700 |
| 18 abr 2024 | 8.02 | 8.14 | 7.89 | 7.99 | 7.99 | 398,100 |
| 17 abr 2024 | 8.16 | 8.19 | 7.98 | 7.98 | 7.98 | 286,500 |
| 16 abr 2024 | 8.01 | 8.15 | 7.92 | 8.08 | 8.08 | 263,400 |
| 15 abr 2024 | 8.26 | 8.31 | 8.07 | 8.09 | 8.09 | 307,300 |
| 12 abr 2024 | 8.40 | 8.49 | 8.14 | 8.24 | 8.24 | 247,200 |
| 11 abr 2024 | 8.37 | 8.49 | 8.26 | 8.46 | 8.46 | 268,100 |
| 10 abr 2024 | 8.60 | 8.74 | 8.16 | 8.31 | 8.31 | 361,700 |
| 09 abr 2024 | 8.90 | 9.01 | 8.81 | 8.93 | 8.93 | 224,400 |
| 08 abr 2024 | 8.65 | 8.88 | 8.63 | 8.86 | 8.86 | 217,300 |
| 05 abr 2024 | 8.62 | 8.71 | 8.56 | 8.57 | 8.57 | 163,000 |
| 04 abr 2024 | 9.00 | 9.11 | 8.63 | 8.67 | 8.67 | 259,500 |
| 03 abr 2024 | 8.61 | 8.87 | 8.61 | 8.85 | 8.85 | 262,900 |
| 02 abr 2024 | 8.69 | 8.75 | 8.56 | 8.73 | 8.73 | 512,200 |
| 01 abr 2024 | 9.15 | 9.15 | 8.84 | 8.85 | 8.85 | 393,900 |
| 28 mar 2024 | 8.88 | 9.16 | 8.85 | 9.15 | 9.15 | 452,800 |
| 27 mar 2024 | 8.66 | 8.88 | 8.65 | 8.85 | 8.85 | 320,700 |
| 26 mar 2024 | 8.52 | 8.74 | 8.50 | 8.56 | 8.56 | 305,800 |
| 25 mar 2024 | 8.28 | 8.57 | 8.28 | 8.40 | 8.40 | 405,900 |
| 22 mar 2024 | 8.58 | 8.58 | 8.21 | 8.22 | 8.22 | 268,700 |
| 21 mar 2024 | 8.55 | 8.66 | 8.51 | 8.57 | 8.57 | 393,000 |
| 20 mar 2024 | 8.26 | 8.56 | 8.07 | 8.45 | 8.45 | 400,000 |
| 19 mar 2024 | 8.08 | 8.34 | 8.08 | 8.30 | 8.30 | 254,700 |
| 18 mar 2024 | 8.04 | 8.27 | 7.96 | 8.09 | 8.09 | 373,400 |
| 15 mar 2024 | 7.68 | 8.04 | 7.63 | 8.02 | 8.02 | 1,698,100 |
| 14 mar 2024 | 8.05 | 8.14 | 7.64 | 7.70 | 7.70 | 444,000 |
| 13 mar 2024 | 8.15 | 8.26 | 8.12 | 8.19 | 8.19 | 415,900 |
| 12 mar 2024 | 8.15 | 8.25 | 8.01 | 8.21 | 8.21 | 361,800 |
| 11 mar 2024 | 8.27 | 8.38 | 8.04 | 8.20 | 8.20 | 411,600 |
| 08 mar 2024 | 8.42 | 8.54 | 8.24 | 8.37 | 8.37 | 319,800 |
| 07 mar 2024 | 8.23 | 8.33 | 8.17 | 8.33 | 8.33 | 355,300 |
| 06 mar 2024 | 8.05 | 8.20 | 7.95 | 8.11 | 8.11 | 331,900 |
| 05 mar 2024 | 8.19 | 8.24 | 7.94 | 7.95 | 7.95 | 458,700 |
| 04 mar 2024 | 8.32 | 8.39 | 8.16 | 8.27 | 8.27 | 499,300 |
| 01 mar 2024 | 7.81 | 8.26 | 7.69 | 8.26 | 8.26 | 435,300 |
| 29 feb 2024 | 7.27 | 8.18 | 7.08 | 7.86 | 7.86 | 658,400 |
| 28 feb 2024 | 7.67 | 8.09 | 7.65 | 7.98 | 7.98 | 498,400 |
| 27 feb 2024 | 7.94 | 8.04 | 7.80 | 7.80 | 7.80 | 453,800 |
| 26 feb 2024 | 7.79 | 7.99 | 7.79 | 7.87 | 7.87 | 330,400 |
| 23 feb 2024 | 7.79 | 7.87 | 7.69 | 7.82 | 7.82 | 422,900 |
| 22 feb 2024 | 7.81 | 7.85 | 7.73 | 7.80 | 7.80 | 286,700 |
| 21 feb 2024 | 7.90 | 7.96 | 7.75 | 7.85 | 7.85 | 256,800 |
| 20 feb 2024 | 7.97 | 8.09 | 7.91 | 7.95 | 7.95 | 300,500 |
| 16 feb 2024 | 8.27 | 8.32 | 8.11 | 8.15 | 8.15 | 331,300 |
| 15 feb 2024 | 8.19 | 8.38 | 8.08 | 8.38 | 8.38 | 466,600 |
| 14 feb 2024 | 7.89 | 8.16 | 7.89 | 8.13 | 8.13 | 327,300 |
| 13 feb 2024 | 8.07 | 8.10 | 7.69 | 7.78 | 7.78 | 493,800 |
| 12 feb 2024 | 8.27 | 8.46 | 8.27 | 8.38 | 8.38 | 334,900 |
| 09 feb 2024 | 8.26 | 8.31 | 8.14 | 8.25 | 8.25 | 343,800 |
| 08 feb 2024 | 8.28 | 8.46 | 8.20 | 8.24 | 8.24 | 377,800 |
| 07 feb 2024 | 8.68 | 8.68 | 8.29 | 8.30 | 8.30 | 312,700 |
| 06 feb 2024 | 8.55 | 8.92 | 8.54 | 8.60 | 8.60 | 386,700 |
| 05 feb 2024 | 8.50 | 8.70 | 8.46 | 8.57 | 8.57 | 372,600 |
| 02 feb 2024 | 8.72 | 8.82 | 8.61 | 8.67 | 8.67 | 323,800 |
| 01 feb 2024 | 8.69 | 8.92 | 8.64 | 8.91 | 8.91 | 349,700 |
| 31 ene 2024 | 8.94 | 9.00 | 8.56 | 8.61 | 8.61 | 323,600 |
| 30 ene 2024 | 8.94 | 9.02 | 8.85 | 8.92 | 8.92 | 327,700 |
| 29 ene 2024 | 8.87 | 9.12 | 8.77 | 9.03 | 9.03 | 272,500 |
| 26 ene 2024 | 8.89 | 8.90 | 8.71 | 8.85 | 8.85 | 342,500 |
| 25 ene 2024 | 8.78 | 8.82 | 8.60 | 8.78 | 8.78 | 305,400 |
| 24 ene 2024 | 8.92 | 8.92 | 8.50 | 8.57 | 8.57 | 359,100 |
| 23 ene 2024 | 8.86 | 8.94 | 8.59 | 8.67 | 8.67 | 467,200 |
| 22 ene 2024 | 8.45 | 8.73 | 8.42 | 8.72 | 8.72 | 442,100 |
| 19 ene 2024 | 8.21 | 8.33 | 8.06 | 8.33 | 8.33 | 359,600 |
| 18 ene 2024 | 8.23 | 8.31 | 8.01 | 8.13 | 8.13 | 456,400 |
| 17 ene 2024 | 8.41 | 8.41 | 8.07 | 8.21 | 8.21 | 466,000 |
| 16 ene 2024 | 9.00 | 9.06 | 8.58 | 8.64 | 8.64 | 486,100 |
| 12 ene 2024 | 9.13 | 9.24 | 9.05 | 9.12 | 9.12 | 482,500 |
| 11 ene 2024 | 8.79 | 8.97 | 8.71 | 8.97 | 8.97 | 384,900 |
| 10 ene 2024 | 8.90 | 8.92 | 8.66 | 8.85 | 8.85 | 377,300 |
| 09 ene 2024 | 8.64 | 9.25 | 8.61 | 8.77 | 8.77 | 1,210,500 |
| 08 ene 2024 | 8.48 | 8.87 | 8.41 | 8.86 | 8.86 | 562,300 |
| 05 ene 2024 | 8.43 | 8.61 | 8.37 | 8.49 | 8.49 | 638,000 |
| 04 ene 2024 | 8.75 | 8.80 | 8.52 | 8.54 | 8.54 | 407,200 |
| 03 ene 2024 | 8.88 | 8.88 | 8.69 | 8.71 | 8.71 | 569,800 |
| 02 ene 2024 | 8.91 | 9.09 | 8.82 | 8.98 | 8.98 | 577,400 |
| 29 dic 2023 | 9.00 | 9.13 | 8.82 | 9.00 | 9.00 | 544,700 |
| 28 dic 2023 | 8.93 | 9.11 | 8.92 | 9.01 | 9.01 | 371,100 |
| 27 dic 2023 | 9.02 | 9.13 | 8.91 | 9.05 | 9.05 | 264,500 |
| 26 dic 2023 | 8.94 | 9.15 | 8.84 | 8.99 | 8.99 | 348,600 |
| 22 dic 2023 | 8.84 | 9.04 | 8.82 | 8.97 | 8.97 | 299,700 |
| 21 dic 2023 | 8.97 | 9.09 | 8.67 | 8.78 | 8.78 | 505,100 |
| 20 dic 2023 | 8.83 | 9.15 | 8.74 | 8.84 | 8.84 | 642,100 |
| 19 dic 2023 | 8.54 | 8.90 | 8.54 | 8.83 | 8.83 | 898,500 |
| 18 dic 2023 | 8.50 | 8.69 | 8.29 | 8.45 | 8.45 | 1,028,300 |
| 15 dic 2023 | 8.47 | 8.90 | 8.29 | 8.57 | 8.57 | 2,793,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.