Hot Features
프리미엄
Enviri Corporation (NVRI)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2609 | -3.66901517389 | 7.1109 | 7.565 | 6.785 | 828077 | 7.12457122 | CS |
| 4 | -3.91 | -36.3382899628 | 10.76 | 10.76 | 6.76 | 610708 | 7.73414692 | CS |
| 12 | -4.51 | -39.7007042254 | 11.36 | 11.95 | 6.76 | 428368 | 9.19482871 | CS |
| 26 | -1.6 | -18.9349112426 | 8.45 | 12.79 | 6.76 | 496129 | 9.62914213 | CS |
| 52 | 0.66 | 10.662358643 | 6.19 | 12.79 | 5.635 | 480476 | 8.89055032 | CS |
| 156 | -1.45 | -17.4698795181 | 8.3 | 12.79 | 5.635 | 460084 | 8.57179308 | CS |
| 260 | -1.45 | -17.4698795181 | 8.3 | 12.79 | 5.635 | 460084 | 8.57179308 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 6.85 | -0.18 | -2.56 | 7.06 | 7.06 | 6.8 | 576503 |
| 1731627600 | 7.03 | -0.08 | -1.13 | 7.12 | 7.235 | 6.9205 | 646481 |
| 1731541200 | 7.11 | 0.02 | 0.28 | 7.13 | 7.33 | 6.925 | 1052008 |
| 1731454800 | 7.09 | -0.21 | -2.88 | 7.25 | 7.49 | 7.044 | 827258 |
| 1731368400 | 7.3 | 0.2 | 2.82 | 7.19 | 7.565 | 7.19 | 722692 |
| 1731109200 | 7.1 | 0.01 | 0.14 | 7.15 | 7.2175 | 6.785 | 901198 |
| 1731022800 | 7.09 | -0.48 | -6.34 | 7.55 | 7.66 | 7.0343 | 608798 |
| 1730936400 | 7.57 | 0.69 | 10.03 | 7.62 | 7.845 | 7.44 | 877373 |
| 1730850000 | 6.88 | -0.12 | -1.71 | 6.92 | 7.09 | 6.76 | 851513 |
| 1730763600 | 7 | -0.27 | -3.71 | 7.19 | 7.51 | 6.97 | 1089257 |
| 1730500800 | 7.27 | -0.39 | -5.09 | 7.63 | 7.91 | 7.19 | 1245038 |
| 1730414400 | 7.66 | -2.38 | -23.71 | 8.595 | 8.595 | 7.435 | 1168917 |
| 1730328000 | 10.04 | -0.1 | -0.99 | 10.09 | 10.21 | 10.0105 | 286028 |
| 1730241600 | 10.14 | -0.01 | -0.10 | 10.03 | 10.1799 | 9.98 | 191735 |
| 1730155200 | 10.15 | 0.13 | 1.30 | 10.16 | 10.31 | 10.12 | 301156 |
| 1729896000 | 10.02 | 0.07 | 0.70 | 10.13 | 10.15 | 9.89 | 232225 |
| 1729809600 | 9.95 | 0.06 | 0.61 | 9.96 | 9.9949999 | 9.81 | 251879 |
| 1729723200 | 9.89 | -0.09 | -0.90 | 9.97 | 10.16 | 9.8 | 207876 |
| 1729636800 | 9.98 | 0.04 | 0.40 | 9.8699999 | 10.02 | 9.8 | 219360 |
| 1729550400 | 9.94 | -0.52 | -4.97 | 10.37 | 10.395 | 9.835 | 331732 |
| 1729291200 | 10.46 | -0.22 | -2.06 | 10.76 | 10.76 | 10.445 | 242689 |
| 1729204800 | 10.68 | 0 | 0.00 | 10.62 | 10.71 | 10.53 | 176967 |
| 1729118400 | 10.68 | 0.28 | 2.69 | 10.55 | 10.773191 | 10.475 | 188895 |
| 1729032000 | 10.4 | -0.13 | -1.23 | 10.5 | 10.6 | 10.39 | 260202 |
| 1728945600 | 10.53 | -0.06 | -0.57 | 10.59 | 10.6 | 10.37 | 126673 |
| 1728686400 | 10.59 | 0.38 | 3.72 | 10.21 | 10.72 | 10.21 | 293612 |
| 1728600000 | 10.21 | -0.12 | -1.16 | 10.11 | 10.22 | 10 | 304023 |
| 1728513600 | 10.33 | 0.25 | 2.48 | 10.1 | 10.42 | 10.015 | 361354 |
| 1728427200 | 10.08 | 0.17 | 1.72 | 9.98 | 10.12 | 9.9 | 204091 |
| 1728340800 | 9.91 | -0.22 | -2.17 | 10.02 | 10.02 | 9.77 | 182996 |
| 1728081600 | 10.13 | 0.32 | 3.26 | 10.07 | 10.14 | 9.92 | 258177 |
| 1727995200 | 9.81 | -0.37 | -3.63 | 10.03 | 10.07 | 9.775 | 171839 |
| 1727908800 | 10.18 | -0.06 | -0.59 | 10.15 | 10.4 | 10.0801 | 218754 |
| 1727822400 | 10.24 | -0.1 | -0.97 | 10.33 | 10.37 | 10.09 | 253748 |
| 1727736000 | 10.34 | 0.02 | 0.19 | 10.27 | 10.475 | 10.18 | 362913 |
| 1727476800 | 10.32 | -0.03 | -0.29 | 10.45 | 10.48 | 10.2 | 224577 |
| 1727390400 | 10.35 | -0.06 | -0.58 | 10.65 | 10.7 | 10.33 | 253054 |
| 1727304000 | 10.41 | -0.19 | -1.79 | 10.58 | 10.58 | 10.35 | 251333 |
| 1727217600 | 10.6 | 0.01 | 0.09 | 10.67 | 10.815 | 10.585 | 264362 |
| 1727131200 | 10.59 | 0.09 | 0.86 | 10.62 | 10.74 | 10.48 | 307880 |
| 1726872000 | 10.5 | -0.25 | -2.33 | 10.63 | 10.69 | 10.44 | 1886943 |
| 1726785600 | 10.75 | 0.42 | 4.07 | 10.69 | 10.76 | 10.46 | 367111 |
| 1726699200 | 10.33 | -0.03 | -0.29 | 10.31 | 10.675 | 9.95 | 378470 |
| 1726612800 | 10.36 | 0.16 | 1.57 | 10.35 | 10.76 | 10.29 | 355177 |
| 1726526400 | 10.2 | -0.05 | -0.49 | 10.3 | 10.325 | 9.925 | 322971 |
| 1726267200 | 10.25 | 0.67 | 6.99 | 9.8 | 10.31 | 9.7449999 | 506438 |
| 1726180800 | 9.58 | -0.15 | -1.54 | 9.78 | 9.9299 | 9.57 | 306536 |
| 1726094400 | 9.73 | 0.17 | 1.78 | 9.51 | 9.76 | 9.32 | 346774 |
| 1726008000 | 9.56 | -0.24 | -2.45 | 9.8 | 9.8 | 9.4149999 | 352027 |
| 1725921600 | 9.8 | -0.61 | -5.86 | 10.46 | 10.46 | 9.77 | 366136 |
| 1725662400 | 10.41 | -0.64 | -5.79 | 11.07 | 11.07 | 10.4 | 185883 |
| 1725576000 | 11.05 | 0.01 | 0.09 | 11.07 | 11.105 | 10.88 | 224447 |
| 1725489600 | 11.04 | -0.22 | -1.95 | 11.24 | 11.39 | 11.01 | 292469 |
| 1725403200 | 11.26 | -0.69 | -5.77 | 11.86 | 11.895 | 11.25 | 509758 |
| 1725057600 | 11.95 | 0.41 | 3.55 | 11.67 | 11.95 | 11.5824 | 419824 |
| 1724971200 | 11.54 | 0.29 | 2.58 | 11.39 | 11.595 | 11.22 | 394308 |
| 1724884800 | 11.25 | -0.21 | -1.83 | 11.42 | 11.48 | 11.25 | 342816 |
| 1724798400 | 11.46 | -0.24 | -2.05 | 11.62 | 11.68 | 11.46 | 271927 |
| 1724712000 | 11.7 | 0.12 | 1.04 | 11.75 | 11.85 | 11.6101 | 283173 |
| 1724452800 | 11.58 | 0.31 | 2.75 | 11.36 | 11.69 | 11.25 | 337880 |
| 1724366400 | 11.27 | -0.26 | -2.25 | 11.56 | 11.61 | 11.2 | 242225 |
| 1724280000 | 11.53 | 0.24 | 2.13 | 11.33 | 11.6 | 11.26 | 359974 |
| 1724193600 | 11.29 | -0.34 | -2.92 | 11.56 | 11.56 | 11.2101 | 411015 |
| 1724107200 | 11.63 | 0.32 | 2.83 | 11.31 | 11.63 | 11.23 | 395516 |
