NVRI(NVRI)
NVRI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $19.62 | $19.89 | $19.50 | $19.79 | 259,713 |
| 10/7/2026 | $19.78 | $19.95 | $19.43 | $19.66 | 216,929 |
| 10/6/2026 | $20.47 | $20.49 | $19.90 | $19.94 | 180,100 |
| 10/5/2026 | $20.47 | $20.65 | $20.00 | $20.37 | 178,100 |
| 10/2/2026 | $19.84 | $20.46 | $19.45 | $20.21 | 229,300 |
| 10/1/2026 | $19.39 | $19.80 | $18.89 | $19.46 | 342,217 |
| 9/30/2026 | $19.64 | $19.84 | $19.29 | $19.53 | 390,400 |
| 9/29/2026 | $19.22 | $19.69 | $19.17 | $19.50 | 511,859 |
| 9/28/2026 | $18.94 | $19.63 | $18.85 | $19.35 | 299,100 |
| 9/25/2026 | $19.35 | $19.49 | $18.92 | $19.15 | 278,408 |
| 9/24/2026 | $19.31 | $19.87 | $19.17 | $19.43 | 247,430 |
| 9/23/2026 | $20.64 | $20.65 | $19.30 | $19.43 | 545,500 |
| 9/22/2026 | $20.76 | $21.36 | $20.59 | $20.60 | 170,800 |
| 9/21/2026 | $20.85 | $21.19 | $20.50 | $20.72 | 176,028 |
| 9/18/2026 | $20.50 | $20.83 | $20.35 | $20.62 | 441,600 |
| 9/17/2026 | $21.29 | $21.29 | $20.47 | $20.55 | 220,700 |
| 9/16/2026 | $21.48 | $21.73 | $20.27 | $20.52 | 556,934 |
| 9/15/2026 | $21.50 | $21.94 | $21.15 | $21.51 | 226,800 |
| 9/14/2026 | $22.09 | $22.18 | $21.52 | $21.55 | 419,500 |
| 9/11/2026 | $22.62 | $23.22 | $22.11 | $22.31 | 199,246 |
| 9/10/2026 | $22.51 | $22.92 | $22.04 | $22.21 | 254,346 |
| 9/9/2026 | $22.98 | $23.13 | $22.16 | $22.55 | 200,000 |
| 9/8/2026 | $22.89 | $23.46 | $22.50 | $23.32 | 336,007 |
| 9/4/2026 | $23.09 | $23.26 | $22.77 | $22.87 | 222,322 |
| 9/3/2026 | $23.09 | $23.46 | $22.68 | $23.28 | 321,045 |
| 9/2/2026 | $22.26 | $22.85 | $22.15 | $22.79 | 253,400 |
| 9/1/2026 | $22.05 | $22.48 | $21.98 | $22.01 | 314,700 |
| 8/31/2026 | $22.12 | $22.52 | $22.00 | $22.28 | 289,400 |
| 8/28/2026 | $22.66 | $22.86 | $21.99 | $22.28 | 245,351 |
| 8/27/2026 | $23.11 | $23.61 | $22.31 | $22.47 | 615,126 |
| 8/26/2026 | $21.61 | $23.14 | $21.33 | $23.08 | 780,815 |
| 8/25/2026 | $21.11 | $21.82 | $21.10 | $21.62 | 181,500 |
| 8/24/2026 | $20.80 | $21.25 | $20.66 | $21.12 | 156,100 |
| 8/21/2026 | $20.36 | $20.87 | $20.04 | $20.65 | 158,900 |
| 8/20/2026 | $20.35 | $20.36 | $19.80 | $20.31 | 246,900 |
| 8/19/2026 | $20.10 | $20.73 | $20.10 | $20.52 | 367,814 |
| 8/18/2026 | $20.86 | $21.02 | $19.36 | $19.66 | 485,727 |
| 8/17/2026 | $20.43 | $20.99 | $20.29 | $20.91 | 363,013 |
| 8/14/2026 | $20.12 | $20.87 | $20.06 | $20.59 | 477,200 |
| 8/13/2026 | $20.68 | $21.20 | $19.97 | $20.07 | 372,604 |
| 8/12/2026 | $20.20 | $20.85 | $19.56 | $20.73 | 577,700 |
| 8/11/2026 | $22.50 | $23.70 | $20.07 | $20.14 | 1.05M |
| 8/10/2026 | $22.09 | $22.59 | $21.18 | $21.87 | 429,986 |
| 8/7/2026 | $22.68 | $22.69 | $22.01 | $22.07 | 238,748 |
| 8/6/2026 | $23.10 | $23.35 | $22.20 | $22.41 | 247,100 |
| 8/5/2026 | $24.20 | $24.20 | $22.89 | $23.01 | 181,600 |
| 8/4/2026 | $22.98 | $24.07 | $22.98 | $23.86 | 312,300 |
| 8/3/2026 | $22.62 | $23.43 | $22.42 | $23.15 | 350,100 |
| 7/31/2026 | $22.50 | $22.67 | $21.93 | $22.18 | 159,700 |
| 7/30/2026 | $22.38 | $22.65 | $21.85 | $22.21 | 205,600 |
| 7/29/2026 | $22.18 | $23.09 | $21.99 | $22.19 | 279,105 |
| 7/28/2026 | $22.31 | $22.34 | $21.50 | $22.16 | 1.11M |
| 7/27/2026 | $22.22 | $22.52 | $22.07 | $22.07 | 312,000 |
| 7/24/2026 | $22.88 | $22.89 | $22.08 | $22.08 | 215,000 |
| 7/23/2026 | $22.78 | $22.92 | $22.10 | $22.53 | 204,911 |
| 7/22/2026 | $21.76 | $22.98 | $21.72 | $22.97 | 722,041 |
| 7/21/2026 | $22.33 | $22.97 | $21.52 | $21.87 | 322,989 |
| 7/20/2026 | $23.15 | $23.56 | $22.06 | $22.08 | 555,844 |
| 7/17/2026 | $22.61 | $23.55 | $22.36 | $22.91 | 230,517 |
| 7/16/2026 | $22.85 | $23.34 | $22.67 | $22.80 | 745,007 |
| 7/15/2026 | $22.49 | $23.09 | $22.28 | $22.78 | 265,500 |
| 7/14/2026 | $23.08 | $23.39 | $22.35 | $22.55 | 230,500 |
| 7/13/2026 | $23.42 | $23.44 | $22.87 | $22.92 | 179,518 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
