Enviri

NVRI
🏛️ usa →
12.58
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.00 9.13 8.82 9.00 0.5M
2023-12-28 8.93 9.11 8.92 9.01 0.4M
2023-12-27 9.02 9.13 8.91 9.05 0.3M
2023-12-26 8.94 9.15 8.84 8.99 0.3M
2023-12-22 8.84 9.04 8.82 8.97 0.3M
2023-12-21 8.97 9.09 8.67 8.78 0.5M
2023-12-20 8.83 9.15 8.74 8.84 0.6M
2023-12-19 8.54 8.90 8.54 8.83 0.9M
2023-12-18 8.50 8.69 8.29 8.45 1.0M
2023-12-15 8.47 8.90 8.29 8.57 2.8M
2023-12-14 8.25 8.54 8.25 8.37 0.9M
2023-12-13 7.49 8.11 7.49 7.99 1.1M
2023-12-12 7.56 7.70 7.46 7.58 0.6M
2023-12-11 7.03 7.64 6.99 7.58 0.9M
2023-12-08 6.89 7.06 6.84 7.03 0.7M
2023-12-07 6.79 6.91 6.68 6.91 0.6M
2023-12-06 6.72 6.87 6.58 6.76 0.5M
2023-12-05 6.64 6.68 6.39 6.66 0.5M
2023-12-04 6.28 6.74 6.28 6.68 0.7M
2023-12-01 5.88 6.37 5.86 6.34 0.5M
2023-11-30 5.96 5.96 5.80 5.90 0.5M
2023-11-29 5.86 5.94 5.80 5.90 0.5M
2023-11-28 5.74 5.86 5.65 5.81 0.5M
2023-11-27 5.80 5.85 5.70 5.77 0.4M
2023-11-24 5.75 5.89 5.75 5.80 0.1M
2023-11-22 5.80 5.89 5.66 5.75 0.3M
2023-11-21 5.80 5.80 5.64 5.74 0.3M
2023-11-20 5.94 6.02 5.84 5.86 0.2M
2023-11-17 5.90 5.97 5.81 5.93 0.3M
2023-11-16 6.08 6.08 5.72 5.82 0.2M
2023-11-15 6.19 6.30 6.03 6.09 0.3M
2023-11-14 6.08 6.20 6.03 6.18 0.4M
2023-11-13 5.69 5.85 5.65 5.71 0.4M
2023-11-10 5.68 5.90 5.65 5.83 0.4M
2023-11-09 5.75 5.87 5.64 5.67 0.5M
2023-11-08 5.90 6.01 5.70 5.77 0.4M
2023-11-07 5.99 5.99 5.68 5.90 0.6M
2023-11-06 6.42 6.42 5.95 6.00 0.5M
2023-11-03 6.50 6.64 6.31 6.44 0.5M
2023-11-02 6.05 6.56 5.87 6.38 0.6M
2023-11-01 5.76 5.85 5.68 5.81 0.4M
2023-10-31 5.78 5.98 5.73 5.74 0.3M
2023-10-30 5.82 5.85 5.68 5.73 0.3M
2023-10-27 5.95 6.00 5.71 5.73 0.3M
2023-10-26 6.03 6.19 5.92 5.95 0.3M
2023-10-25 6.03 6.19 5.97 6.01 0.4M
2023-10-24 6.39 6.53 6.12 6.13 0.3M
2023-10-23 6.36 6.48 6.33 6.33 0.3M
2023-10-20 6.54 6.54 6.40 6.40 0.3M
2023-10-19 6.71 6.87 6.51 6.52 0.3M
2023-10-18 6.74 6.85 6.56 6.74 0.4M
2023-10-17 7.12 7.23 6.84 6.84 0.4M
2023-10-16 6.87 7.22 6.87 7.18 0.4M
2023-10-13 6.88 6.94 6.72 6.81 0.4M
2023-10-12 7.22 7.22 6.80 6.85 0.4M
2023-10-11 7.09 7.25 7.09 7.22 0.2M
2023-10-10 6.97 7.19 6.97 7.04 0.3M
2023-10-09 6.90 7.30 6.85 6.95 0.4M
2023-10-06 6.89 7.01 6.80 6.95 0.3M
2023-10-05 6.93 6.96 6.76 6.93 0.4M
2023-10-04 6.86 6.99 6.80 6.93 0.3M
2023-10-03 7.05 7.12 6.86 6.89 0.4M
2023-10-02 7.21 7.25 7.04 7.08 0.5M
2023-09-29 7.31 7.31 7.12 7.22 0.8M
2023-09-28 7.22 7.33 7.20 7.24 0.4M
2023-09-27 7.17 7.39 7.17 7.23 0.3M
2023-09-26 7.47 7.54 7.13 7.14 0.4M
2023-09-25 7.44 7.65 7.35 7.54 0.4M
2023-09-22 7.69 7.70 7.45 7.50 0.4M
2023-09-21 7.26 7.73 7.18 7.66 0.3M
2023-09-20 7.41 7.58 7.32 7.34 0.3M
2023-09-19 7.55 7.66 7.31 7.39 0.3M
2023-09-18 7.64 7.73 7.46 7.53 0.2M
2023-09-15 7.54 7.74 7.48 7.62 1.6M
2023-09-14 7.50 7.62 7.47 7.53 0.2M
2023-09-13 7.25 7.42 6.96 7.35 0.3M
2023-09-12 7.35 7.40 7.23 7.30 0.2M
2023-09-11 7.50 7.50 7.35 7.38 0.4M
2023-09-08 7.35 7.46 7.27 7.44 0.2M
2023-09-07 7.35 7.37 7.20 7.32 0.4M
2023-09-06 7.41 7.55 7.26 7.42 0.2M
2023-09-05 7.44 7.46 7.07 7.38 0.4M
2023-09-01 7.53 7.69 7.48 7.57 0.4M
2023-08-31 7.43 7.51 7.34 7.45 0.4M
2023-08-30 7.41 7.60 7.37 7.41 0.4M
2023-08-29 7.25 7.48 7.21 7.46 0.2M
2023-08-28 7.37 7.47 7.24 7.30 0.3M
2023-08-25 7.26 7.39 7.20 7.31 0.2M
2023-08-24 7.25 7.28 7.14 7.20 0.4M
2023-08-23 7.27 7.41 7.16 7.31 0.3M
2023-08-22 7.41 7.44 7.27 7.32 0.4M
2023-08-21 7.17 7.36 7.13 7.36 0.3M
2023-08-18 7.09 7.38 7.07 7.21 0.4M
2023-08-17 7.24 7.38 7.16 7.21 0.4M
2023-08-16 7.29 7.46 7.14 7.24 0.4M
2023-08-15 7.66 7.70 7.28 7.30 0.4M
2023-08-14 7.32 7.76 7.27 7.75 0.5M
2023-08-11 7.05 7.36 7.02 7.35 0.7M
2023-08-10 6.96 7.16 6.90 7.06 0.6M
2023-08-09 7.02 7.06 6.66 6.93 0.6M
2023-08-08 7.64 7.67 7.04 7.14 0.6M
2023-08-07 7.81 7.95 7.64 7.67 0.6M
2023-08-04 7.97 7.97 7.75 7.82 0.4M
2023-08-03 8.40 8.58 7.91 7.97 0.9M
2023-08-02 9.14 10.00 8.41 8.50 1.0M
2023-08-01 9.31 9.71 9.28 9.57 0.3M
2023-07-31 9.07 9.51 9.06 9.43 0.3M
2023-07-28 9.22 9.41 9.07 9.15 0.3M
2023-07-27 9.25 9.30 9.03 9.15 0.3M
2023-07-26 9.10 9.25 9.01 9.13 0.2M
2023-07-25 9.30 9.43 9.12 9.14 0.2M
2023-07-24 9.37 9.50 9.24 9.38 0.2M
2023-07-21 9.68 9.76 9.39 9.41 0.3M
2023-07-20 9.58 9.74 9.37 9.65 0.4M
2023-07-19 9.48 9.64 9.38 9.63 0.4M
2023-07-18 9.45 9.57 9.28 9.49 0.3M
2023-07-17 9.32 9.63 9.32 9.43 0.3M
2023-07-14 9.32 9.41 9.17 9.35 0.2M
2023-07-13 9.61 9.97 9.39 9.41 0.3M
2023-07-12 9.54 9.74 9.43 9.62 0.3M
2023-07-11 9.35 9.53 9.13 9.33 0.3M
2023-07-10 9.25 9.62 9.18 9.40 0.3M
2023-07-07 9.37 9.48 9.18 9.37 0.4M
2023-07-06 9.67 9.67 9.09 9.21 0.4M
2023-07-05 9.80 9.88 9.54 9.57 0.3M
2023-07-03 9.79 9.97 9.78 9.93 0.2M
2023-06-30 9.77 10.01 9.69 9.87 0.7M
2023-06-29 9.50 9.82 9.50 9.69 0.3M
2023-06-28 9.31 9.53 9.31 9.51 0.3M
2023-06-27 9.17 9.37 9.12 9.33 0.4M
2023-06-26 9.03 9.33 9.03 9.09 0.6M
2023-06-23 9.20 9.20 8.97 9.03 0.5M
2023-06-22 9.07 9.60 8.97 9.14 0.5M
2023-06-21 8.96 9.22 8.82 9.07 0.6M
2023-06-20 8.72 9.43 8.56 8.99 1.5M