Horizon Kinetics Energy R... (NVIR)
AMEX: NVIR
· Real-Time Price · USD
32.66
0.37 (1.14%)
At close: Oct 01, 2025, 2:16 PM
NVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | n/a | -0.25% | 100 |
| Sep 29, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.80% | 100 |
| Sep 26, 2025 | 32.62 | 32.63 | 32.62 | 32.63 | 32.63 | 1.21% | 300 |
| Sep 25, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.37% | 129 |
| Sep 24, 2025 | 32.28 | 32.36 | 32.12 | 32.12 | 32.12 | 0.66% | 900 |
| Sep 23, 2025 | 31.77 | 32.30 | 31.60 | 31.91 | 31.91 | 1.72% | 4,200 |
| Sep 22, 2025 | 31.26 | 31.50 | 31.26 | 31.37 | 31.37 | 0.06% | 508 |
| Sep 19, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.04% | 230 |
| Sep 18, 2025 | 31.44 | 31.68 | 31.44 | 31.68 | 31.68 | 1.34% | 2,200 |
| Sep 17, 2025 | 31.39 | 31.39 | 31.26 | 31.26 | 31.26 | -0.10% | 800 |
| Sep 16, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.87% | 100 |
| Sep 15, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.13% | 100 |
| Sep 12, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.38% | 100 |
| Sep 11, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.35% | 100 |
| Sep 10, 2025 | 31.04 | 31.07 | 30.91 | 31.07 | 31.07 | 1.27% | 1,213 |
| Sep 9, 2025 | 30.76 | 30.76 | 30.68 | 30.68 | 30.68 | -0.23% | 732 |
| Sep 8, 2025 | 30.70 | 30.75 | 30.70 | 30.75 | 30.75 | 0.00% | 200 |
| Sep 5, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.19% | 547 |
| Sep 4, 2025 | 30.96 | 31.15 | 30.96 | 31.12 | 31.12 | 0.65% | 400 |
| Sep 3, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.31% | 100 |
Page 1 of 33