Enviri Corporation NVRI
NYSE · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$19,43-0,10 (-%0,51)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,15 | -%1,97 | $19,39 | $19,80 | $18,89 | 112,30K |
| 2026-09-30 | $19,53 | +%0,15 | $19,64 | $19,84 | $19,29 | 390,40K |
| 2026-09-29 | $19,50 | +%0,78 | $19,22 | $19,69 | $19,17 | 510,90K |
| 2026-09-28 | $19,35 | +%1,04 | $18,94 | $19,63 | $18,85 | 299,10K |
| 2026-09-25 | $19,15 | -%1,44 | $19,35 | $19,49 | $18,92 | 278,40K |
| 2026-09-24 | $19,43 | %0,00 | $19,31 | $19,87 | $19,17 | 247,40K |
| 2026-09-23 | $19,43 | -%5,68 | $20,64 | $20,65 | $19,30 | 545,50K |
| 2026-09-22 | $20,60 | -%0,58 | $20,76 | $21,36 | $20,59 | 170,80K |
| 2026-09-21 | $20,72 | +%0,48 | $20,85 | $21,19 | $20,50 | 176,00K |
| 2026-09-18 | $20,62 | +%0,34 | $20,50 | $20,83 | $20,35 | 441,60K |
| 2026-09-17 | $20,55 | +%0,15 | $21,29 | $21,29 | $20,47 | 220,70K |
| 2026-09-16 | $20,52 | -%4,60 | $21,48 | $21,73 | $20,27 | 556,90K |
| 2026-09-15 | $21,51 | -%0,19 | $21,50 | $21,94 | $21,15 | 226,80K |
| 2026-09-14 | $21,55 | -%3,41 | $22,09 | $22,18 | $21,52 | 419,50K |
| 2026-09-11 | $22,31 | +%0,45 | $22,62 | $23,22 | $22,11 | 199,20K |
| 2026-09-10 | $22,21 | -%1,51 | $22,51 | $22,92 | $22,04 | 254,30K |
| 2026-09-09 | $22,55 | -%3,30 | $22,98 | $23,13 | $22,16 | 200,00K |
| 2026-09-08 | $23,32 | +%1,97 | $22,89 | $23,46 | $22,50 | 336,00K |
| 2026-09-04 | $22,87 | -%1,76 | $23,09 | $23,26 | $22,77 | 222,30K |
| 2026-09-03 | $23,28 | +%2,15 | $23,09 | $23,46 | $22,68 | 321,00K |
| 2026-09-02 | $22,79 | +%3,54 | $22,26 | $22,85 | $22,15 | 253,40K |
| 2026-09-01 | $22,01 | -%1,21 | $22,05 | $22,48 | $21,98 | 314,70K |
| 2026-08-31 | $22,28 | %0,00 | $22,12 | $22,52 | $22,00 | 289,40K |
| 2026-08-28 | $22,28 | -%0,85 | $22,66 | $22,86 | $21,99 | 245,30K |
| 2026-08-27 | $22,47 | -%2,64 | $23,11 | $23,61 | $22,31 | 615,10K |
| 2026-08-26 | $23,08 | +%6,75 | $21,61 | $23,14 | $21,33 | 780,80K |
| 2026-08-25 | $21,62 | +%2,37 | $21,11 | $21,82 | $21,10 | 181,50K |
| 2026-08-24 | $21,12 | +%2,28 | $20,80 | $21,25 | $20,66 | 156,10K |
| 2026-08-21 | $20,65 | +%1,67 | $20,36 | $20,87 | $20,04 | 158,90K |
| 2026-08-20 | $20,31 | -%1,02 | $20,35 | $20,36 | $19,80 | 246,90K |
| 2026-08-19 | $20,52 | +%4,37 | $20,10 | $20,73 | $20,10 | 367,80K |
| 2026-08-18 | $19,66 | -%5,98 | $20,86 | $21,02 | $19,36 | 485,70K |
| 2026-08-17 | $20,91 | +%1,55 | $20,43 | $20,99 | $20,29 | 363,00K |
| 2026-08-14 | $20,59 | +%2,59 | $20,12 | $20,87 | $20,06 | 477,20K |
| 2026-08-13 | $20,07 | -%3,18 | $20,68 | $21,20 | $19,97 | 372,50K |
| 2026-08-12 | $20,73 | +%2,93 | $20,20 | $20,85 | $19,56 | 577,70K |
| 2026-08-11 | $20,14 | -%7,91 | $22,50 | $23,70 | $20,07 | 1,05M |
| 2026-08-10 | $21,87 | -%0,91 | $22,09 | $22,59 | $21,18 | 429,70K |
| 2026-08-07 | $22,07 | -%1,52 | $22,68 | $22,69 | $22,01 | 238,70K |
| 2026-08-06 | $22,41 | -%2,61 | $23,10 | $23,35 | $22,20 | 247,10K |
| 2026-08-05 | $23,01 | -%3,56 | $24,20 | $24,20 | $22,89 | 181,60K |
| 2026-08-04 | $23,86 | +%3,07 | $22,98 | $24,07 | $22,98 | 312,30K |
| 2026-08-03 | $23,15 | +%4,37 | $22,62 | $23,43 | $22,42 | 350,10K |
| 2026-07-31 | $22,18 | -%0,14 | $22,50 | $22,67 | $21,93 | 159,70K |
| 2026-07-30 | $22,21 | +%0,09 | $22,38 | $22,65 | $21,85 | 205,60K |
| 2026-07-29 | $22,19 | +%0,14 | $22,18 | $23,09 | $21,99 | 279,10K |
| 2026-07-28 | $22,16 | +%0,41 | $22,31 | $22,34 | $21,50 | 1,11M |
| 2026-07-27 | $22,07 | -%0,05 | $22,22 | $22,52 | $22,07 | 312,00K |
| 2026-07-24 | $22,08 | -%2,00 | $22,88 | $22,89 | $22,08 | 215,00K |
| 2026-07-23 | $22,53 | -%1,92 | $22,78 | $22,92 | $22,10 | 204,90K |
| 2026-07-22 | $22,97 | +%5,03 | $21,76 | $22,98 | $21,72 | 722,00K |
| 2026-07-21 | $21,87 | -%0,95 | $22,33 | $22,97 | $21,52 | 322,90K |
| 2026-07-20 | $22,08 | -%3,62 | $23,15 | $23,56 | $22,06 | 555,80K |
| 2026-07-17 | $22,91 | +%0,48 | $22,61 | $23,55 | $22,36 | 230,50K |
| 2026-07-16 | $22,80 | +%0,09 | $22,85 | $23,34 | $22,67 | 745,00K |
| 2026-07-15 | $22,78 | +%1,02 | $22,49 | $23,09 | $22,28 | 265,50K |
| 2026-07-14 | $22,55 | -%1,61 | $23,08 | $23,39 | $22,35 | 230,50K |
| 2026-07-13 | $22,92 | -%1,55 | $23,42 | $23,44 | $22,87 | 179,50K |
| 2026-07-10 | $23,28 | +%1,57 | $22,78 | $23,48 | $22,61 | 232,00K |
| 2026-07-09 | $22,92 | +%0,48 | $22,69 | $23,00 | $22,33 | 417,40K |
| 2026-07-08 | $22,81 | +%1,24 | $22,82 | $23,10 | $22,06 | 547,80K |
| 2026-07-07 | $22,53 | -%2,47 | $23,22 | $23,50 | $22,10 | 437,60K |
| 2026-07-06 | $23,10 | +%2,26 | $22,37 | $23,29 | $22,34 | 896,80K |
| 2026-07-02 | $22,59 | -%2,71 | $23,48 | $23,56 | $22,37 | 596,50K |
| 2026-07-01 | $23,22 | +%5,79 | $21,90 | $23,27 | $21,85 | 729,10K |
| 2026-06-30 | $21,95 | +%0,32 | $21,96 | $22,20 | $21,58 | 226,90K |
| 2026-06-29 | $21,88 | -%0,77 | $22,05 | $22,23 | $21,37 | 278,40K |
| 2026-06-26 | $22,05 | +%7,14 | $20,58 | $22,13 | $20,27 | 1,07M |
| 2026-06-25 | $20,58 | -%5,64 | $21,62 | $22,04 | $20,52 | 456,10K |
| 2026-06-24 | $21,81 | -%0,68 | $22,03 | $22,26 | $21,45 | 298,20K |
| 2026-06-23 | $21,96 | +%1,67 | $21,40 | $22,12 | $21,28 | 292,50K |
| 2026-06-22 | $21,60 | -%1,86 | $22,13 | $22,20 | $21,23 | 475,90K |
| 2026-06-18 | $22,01 | +%3,97 | $21,38 | $22,14 | $20,73 | 507,50K |
| 2026-06-17 | $21,17 | +%1,68 | $20,95 | $21,45 | $20,85 | 400,40K |
| 2026-06-16 | $20,82 | +%0,53 | $20,78 | $21,17 | $20,57 | 277,80K |
| 2026-06-15 | $20,71 | -%3,00 | $21,50 | $21,91 | $20,51 | 262,60K |
| 2026-06-12 | $21,35 | +%1,04 | $20,97 | $21,74 | $20,97 | 250,10K |
| 2026-06-11 | $21,13 | +%3,12 | $21,06 | $21,72 | $20,74 | 486,80K |
| 2026-06-10 | $20,49 | -%3,03 | $21,05 | $21,46 | $20,19 | 617,40K |
| 2026-06-09 | $21,13 | +%6,29 | $19,62 | $21,37 | $19,62 | 846,30K |
| 2026-06-08 | $19,88 | +%3,01 | $19,60 | $20,40 | $19,37 | 733,60K |
| 2026-06-05 | $19,30 | -%2,03 | $19,37 | $19,80 | $18,75 | 677,60K |
| 2026-06-04 | $19,70 | +%10,99 | $18,02 | $19,76 | $18,02 | 964,30K |
| 2026-06-03 | $17,75 | -%7,55 | $19,02 | $19,80 | $17,62 | 1,96M |
| 2026-06-02 | $19,20 | +%10,03 | $18,45 | $21,41 | $17,35 | 793,50K |
| 2026-06-01 | $17,45 | -%2,13 | $18,24 | $18,24 | $17,37 | 69,60K |
| 2026-05-29 | $17,83 | -%8,56 | $19,03 | $19,03 | $17,17 | 327,10K |
| 2026-05-28 | $19,50 | -%2,79 | $16,08 | $19,50 | $15,51 | 151,00K |
| 2026-05-27 | $20,06 | +%1,31 | $19,76 | $20,23 | $19,64 | 4,55M |
| 2026-05-26 | $19,80 | +%1,02 | $19,67 | $20,27 | $19,39 | 20,02M |