Horizon Kinetics Energy R... (NVIR)
AMEX: NVIR
· Real-Time Price · USD
30.25
0.24 (0.79%)
At close: Aug 20, 2025, 10:59 AM
NVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 30.13 | 30.13 | 30.01 | 30.01 | n/a | -0.37% | 374 |
| Aug 18, 2025 | 30.27 | 30.27 | 30.08 | 30.12 | 30.08 | -0.50% | 518 |
| Aug 15, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.13% | 100 |
| Aug 14, 2025 | 30.30 | 30.31 | 30.30 | 30.31 | 30.31 | 0.07% | 732 |
| Aug 13, 2025 | 30.33 | 30.33 | 30.19 | 30.29 | 30.29 | -0.07% | 644 |
| Aug 12, 2025 | 30.18 | 30.31 | 30.18 | 30.31 | 30.31 | 1.17% | 600 |
| Aug 11, 2025 | 30.08 | 30.08 | 29.96 | 29.96 | 29.96 | -0.40% | 103 |
| Aug 8, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.23% | 100 |
| Aug 7, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.00% | 100 |
| Aug 6, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.30% | 100 |
| Aug 5, 2025 | 30.02 | 30.10 | 30.02 | 30.10 | 30.10 | 0.27% | 400 |
| Aug 4, 2025 | 29.96 | 30.02 | 29.96 | 30.02 | 30.02 | 0.98% | 400 |
| Aug 1, 2025 | 29.87 | 29.87 | 29.60 | 29.73 | 29.73 | -2.11% | 736 |
| Jul 31, 2025 | 30.74 | 30.74 | 30.37 | 30.37 | 30.37 | -0.62% | 400 |
| Jul 30, 2025 | 30.99 | 30.99 | 30.56 | 30.56 | 30.56 | 0.00% | 1,525 |
| Jul 29, 2025 | 30.89 | 30.89 | 30.44 | 30.56 | 30.56 | 0.30% | 1,614 |
| Jul 28, 2025 | 30.75 | 30.75 | 30.45 | 30.47 | 30.47 | 0.69% | 900 |
| Jul 25, 2025 | 30.34 | 30.34 | 30.26 | 30.26 | 30.26 | -0.33% | 306 |
| Jul 24, 2025 | 30.09 | 30.36 | 30.09 | 30.36 | 30.36 | 0.80% | 700 |
| Jul 23, 2025 | 30.13 | 30.23 | 30.02 | 30.12 | 30.12 | 0.23% | 1,700 |