Enviri Corporation (NVRI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 9.80 | 10.31 | 9.74 | 10.25 | 10.25 | 506,400 |
| 12 sept 2024 | 9.78 | 9.93 | 9.57 | 9.58 | 9.58 | 306,500 |
| 11 sept 2024 | 9.51 | 9.76 | 9.32 | 9.73 | 9.73 | 346,800 |
| 10 sept 2024 | 9.80 | 9.80 | 9.41 | 9.56 | 9.56 | 352,000 |
| 09 sept 2024 | 10.46 | 10.46 | 9.77 | 9.80 | 9.80 | 366,300 |
| 06 sept 2024 | 11.07 | 11.07 | 10.40 | 10.41 | 10.41 | 185,900 |
| 05 sept 2024 | 11.07 | 11.08 | 10.88 | 11.05 | 11.05 | 224,400 |
| 04 sept 2024 | 11.24 | 11.39 | 11.01 | 11.04 | 11.04 | 292,500 |
| 03 sept 2024 | 11.86 | 11.90 | 11.25 | 11.26 | 11.26 | 509,800 |
| 30 ago 2024 | 11.67 | 11.95 | 11.58 | 11.95 | 11.95 | 428,400 |
| 29 ago 2024 | 11.39 | 11.60 | 11.22 | 11.54 | 11.54 | 394,300 |
| 28 ago 2024 | 11.42 | 11.48 | 11.25 | 11.25 | 11.25 | 342,800 |
| 27 ago 2024 | 11.62 | 11.68 | 11.46 | 11.46 | 11.46 | 271,900 |
| 26 ago 2024 | 11.75 | 11.85 | 11.61 | 11.70 | 11.70 | 283,800 |
| 23 ago 2024 | 11.36 | 11.69 | 11.25 | 11.58 | 11.58 | 338,400 |
| 22 ago 2024 | 11.56 | 11.61 | 11.20 | 11.27 | 11.27 | 242,200 |
| 21 ago 2024 | 11.33 | 11.60 | 11.26 | 11.53 | 11.53 | 360,000 |
| 20 ago 2024 | 11.56 | 11.56 | 11.21 | 11.29 | 11.29 | 411,000 |
| 19 ago 2024 | 11.31 | 11.63 | 11.23 | 11.63 | 11.63 | 395,500 |
| 16 ago 2024 | 11.03 | 11.40 | 11.01 | 11.31 | 11.31 | 490,300 |
| 15 ago 2024 | 11.20 | 11.34 | 11.03 | 11.08 | 11.08 | 396,000 |
| 14 ago 2024 | 10.89 | 10.99 | 10.81 | 10.89 | 10.89 | 334,400 |
| 13 ago 2024 | 10.76 | 10.95 | 10.70 | 10.88 | 10.88 | 497,400 |
| 12 ago 2024 | 10.91 | 10.93 | 10.59 | 10.66 | 10.66 | 639,900 |
| 09 ago 2024 | 10.93 | 10.98 | 10.82 | 10.97 | 10.97 | 485,900 |
| 08 ago 2024 | 11.09 | 11.11 | 10.89 | 11.00 | 11.00 | 355,100 |
| 07 ago 2024 | 11.25 | 11.31 | 10.79 | 10.96 | 10.96 | 529,000 |
| 06 ago 2024 | 10.85 | 11.30 | 10.71 | 11.09 | 11.09 | 792,600 |
| 05 ago 2024 | 10.90 | 11.13 | 10.66 | 10.86 | 10.86 | 1,102,300 |
| 02 ago 2024 | 12.10 | 12.10 | 11.29 | 11.54 | 11.54 | 904,100 |
| 01 ago 2024 | 12.00 | 12.79 | 11.90 | 12.43 | 12.43 | 1,332,300 |
| 31 jul 2024 | 11.17 | 11.92 | 11.11 | 11.82 | 11.82 | 1,136,100 |
| 30 jul 2024 | 11.05 | 11.18 | 10.93 | 11.17 | 11.17 | 386,900 |
| 29 jul 2024 | 11.40 | 11.45 | 10.92 | 10.96 | 10.96 | 878,000 |
| 26 jul 2024 | 11.08 | 11.40 | 10.76 | 11.18 | 11.18 | 2,979,300 |
| 25 jul 2024 | 10.71 | 11.13 | 10.55 | 10.80 | 10.80 | 794,200 |
| 24 jul 2024 | 10.76 | 10.96 | 10.62 | 10.66 | 10.66 | 377,600 |
| 23 jul 2024 | 10.38 | 10.91 | 10.35 | 10.80 | 10.80 | 494,800 |
| 22 jul 2024 | 10.44 | 10.56 | 10.16 | 10.47 | 10.47 | 437,200 |
| 19 jul 2024 | 10.15 | 10.49 | 10.13 | 10.34 | 10.34 | 866,400 |
| 18 jul 2024 | 10.03 | 10.46 | 10.01 | 10.16 | 10.16 | 1,592,300 |
| 17 jul 2024 | 10.30 | 10.62 | 10.07 | 10.08 | 10.08 | 1,175,300 |
| 16 jul 2024 | 9.95 | 10.43 | 9.92 | 10.38 | 10.38 | 448,100 |
| 15 jul 2024 | 9.65 | 9.92 | 9.58 | 9.76 | 9.76 | 441,400 |
| 12 jul 2024 | 9.25 | 9.64 | 9.24 | 9.48 | 9.48 | 550,100 |
| 11 jul 2024 | 8.84 | 9.24 | 8.82 | 9.20 | 9.20 | 441,800 |
| 10 jul 2024 | 8.60 | 8.61 | 8.45 | 8.54 | 8.54 | 249,200 |
| 09 jul 2024 | 8.70 | 8.75 | 8.54 | 8.56 | 8.56 | 267,900 |
| 08 jul 2024 | 8.65 | 8.79 | 8.64 | 8.70 | 8.70 | 527,500 |
| 05 jul 2024 | 8.67 | 8.78 | 8.38 | 8.54 | 8.54 | 391,600 |
| 03 jul 2024 | 8.64 | 8.71 | 8.51 | 8.71 | 8.71 | 324,400 |
| 02 jul 2024 | 8.53 | 8.72 | 8.46 | 8.62 | 8.62 | 218,900 |
| 01 jul 2024 | 8.62 | 8.66 | 8.43 | 8.51 | 8.51 | 289,800 |
| 28 jun 2024 | 8.76 | 8.80 | 8.45 | 8.63 | 8.63 | 1,040,200 |
| 27 jun 2024 | 8.57 | 8.70 | 8.51 | 8.63 | 8.63 | 251,700 |
| 26 jun 2024 | 8.15 | 8.62 | 8.04 | 8.53 | 8.53 | 492,900 |
| 25 jun 2024 | 8.51 | 8.51 | 8.22 | 8.24 | 8.24 | 393,300 |
| 24 jun 2024 | 8.98 | 9.10 | 8.54 | 8.55 | 8.55 | 464,900 |
| 21 jun 2024 | 8.42 | 9.15 | 8.42 | 8.87 | 8.87 | 2,190,600 |
| 20 jun 2024 | 8.23 | 8.58 | 8.23 | 8.36 | 8.36 | 275,100 |
| 18 jun 2024 | 8.29 | 8.48 | 8.21 | 8.38 | 8.38 | 465,300 |
| 17 jun 2024 | 8.00 | 8.29 | 7.95 | 8.27 | 8.27 | 396,900 |
| 14 jun 2024 | 8.21 | 8.22 | 7.99 | 8.05 | 8.05 | 273,600 |
| 13 jun 2024 | 8.25 | 8.30 | 7.99 | 8.26 | 8.26 | 576,500 |
| 12 jun 2024 | 8.41 | 8.56 | 8.27 | 8.29 | 8.29 | 339,700 |
| 11 jun 2024 | 8.02 | 8.11 | 7.94 | 8.08 | 8.08 | 293,000 |
| 10 jun 2024 | 8.00 | 8.14 | 7.89 | 8.09 | 8.09 | 363,500 |
| 07 jun 2024 | 8.75 | 8.75 | 8.08 | 8.15 | 8.15 | 563,800 |
| 06 jun 2024 | 9.40 | 9.43 | 8.88 | 8.91 | 8.91 | 385,800 |
| 05 jun 2024 | 9.30 | 9.53 | 9.26 | 9.46 | 9.46 | 361,500 |
| 04 jun 2024 | 9.05 | 9.27 | 9.01 | 9.23 | 9.23 | 320,300 |
| 03 jun 2024 | 9.00 | 9.30 | 8.92 | 9.16 | 9.16 | 484,700 |
| 31 may 2024 | 8.45 | 8.86 | 8.45 | 8.85 | 8.85 | 359,400 |
| 30 may 2024 | 8.48 | 8.52 | 8.34 | 8.41 | 8.41 | 412,500 |
| 29 may 2024 | 8.41 | 8.58 | 8.31 | 8.40 | 8.40 | 417,700 |
| 28 may 2024 | 8.65 | 8.67 | 8.47 | 8.53 | 8.53 | 289,400 |
| 24 may 2024 | 8.60 | 8.66 | 8.45 | 8.52 | 8.52 | 301,900 |
| 23 may 2024 | 8.54 | 8.59 | 8.32 | 8.49 | 8.49 | 407,900 |
| 22 may 2024 | 8.31 | 8.53 | 8.31 | 8.52 | 8.52 | 314,200 |
| 21 may 2024 | 8.15 | 8.37 | 8.08 | 8.35 | 8.35 | 252,800 |
| 20 may 2024 | 8.25 | 8.34 | 8.13 | 8.15 | 8.15 | 403,500 |
| 17 may 2024 | 8.34 | 8.39 | 8.21 | 8.24 | 8.24 | 347,800 |
| 16 may 2024 | 8.23 | 8.32 | 8.16 | 8.31 | 8.31 | 255,200 |
| 15 may 2024 | 8.45 | 8.45 | 8.25 | 8.31 | 8.31 | 322,600 |
| 14 may 2024 | 8.31 | 8.40 | 8.21 | 8.29 | 8.29 | 323,700 |
| 13 may 2024 | 8.15 | 8.31 | 8.09 | 8.14 | 8.14 | 332,100 |
| 10 may 2024 | 8.36 | 8.36 | 7.85 | 8.04 | 8.04 | 1,018,700 |
| 09 may 2024 | 7.85 | 8.30 | 7.79 | 8.30 | 8.30 | 762,300 |
| 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 |
| *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.