Nv5 Global (NQ: NVEE )

95.38 USD +0.58 (+0.61%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.15 54.15 54.15 0 -1.00(-1.81%)
Dec 28, 2017 55.35 56.30 54.90 55.15 40,468 +0.10(+0.18%)
Dec 27, 2017 54.60 55.25 54.60 55.05 58,546 +0.55(+1.01%)
Dec 26, 2017 54.50 54.75 54.20 54.50 23,534 +0.20(+0.37%)
Dec 22, 2017 54.70 54.85 54.05 54.30 24,066 -0.40(-0.73%)
Dec 21, 2017 54.20 54.90 53.90 54.70 24,931 +0.70(+1.30%)
Dec 20, 2017 53.10 54.55 53.05 54.00 32,289 +1.00(+1.89%)
Dec 19, 2017 53.10 54.10 53.00 53.00 39,276 -0.05(-0.09%)
Dec 18, 2017 52.60 53.10 52.10 53.05 48,722 +1.20(+2.31%)
Dec 15, 2017 51.30 52.47 51.30 51.85 65,370 +0.60(+1.17%)
Dec 14, 2017 52.85 52.90 51.01 51.25 48,509 -1.45(-2.75%)
Dec 13, 2017 53.20 54.05 52.55 52.70 43,778 -0.35(-0.66%)
Dec 12, 2017 53.45 53.74 53.00 53.05 30,409 -0.20(-0.38%)
Dec 11, 2017 53.95 54.00 53.10 53.25 32,507 -0.50(-0.93%)
Dec 08, 2017 53.50 54.25 52.70 53.75 71,396 +0.55(+1.03%)
Dec 07, 2017 54.65 54.65 53.15 53.20 60,388 -1.40(-2.56%)
Dec 06, 2017 54.50 54.80 53.75 54.60 41,762 +0.00(+0.00%)
Dec 05, 2017 55.05 55.15 54.00 54.60 38,411 -0.40(-0.73%)
Dec 04, 2017 55.65 55.75 54.75 55.00 51,297 +0.10(+0.18%)
Dec 01, 2017 55.90 56.15 53.60 54.90 78,313 -0.55(-0.99%)
Nov 30, 2017 54.70 55.80 54.35 55.45 118,657 +1.05(+1.93%)
Nov 29, 2017 55.05 55.80 54.00 54.40 51,642 -0.50(-0.91%)
Nov 28, 2017 53.55 55.00 53.55 54.90 49,597 +1.40(+2.62%)
Nov 27, 2017 54.20 54.60 53.25 53.50 37,295 -0.85(-1.56%)
Nov 24, 2017 54.50 55.20 54.00 54.35 16,449 -0.05(-0.09%)
Nov 22, 2017 55.10 55.75 54.15 54.40 38,397 -0.55(-1.00%)
Nov 21, 2017 54.65 55.80 54.00 54.95 50,728 +0.50(+0.92%)
Nov 20, 2017 53.65 54.60 53.60 54.45 68,054 +0.85(+1.59%)
Nov 17, 2017 51.70 53.95 51.70 53.60 60,857 +1.55(+2.98%)
Nov 16, 2017 51.00 52.30 50.50 52.05 59,323 +0.80(+1.56%)
Nov 15, 2017 51.60 51.70 51.00 51.25 42,976 -0.50(-0.97%)
Nov 14, 2017 51.55 52.20 51.03 51.75 35,042 -0.15(-0.29%)
Nov 13, 2017 51.45 52.40 50.50 51.90 46,241 +0.15(+0.29%)
Nov 10, 2017 52.00 52.55 51.25 51.75 59,872 -0.20(-0.38%)
Nov 09, 2017 55.70 58.15 49.06 51.95 206,480 -1.75(-3.26%)
Nov 08, 2017 55.00 55.00 52.35 53.70 86,215 -1.65(-2.98%)
Nov 07, 2017 56.15 56.15 54.95 55.35 51,934 -0.80(-1.42%)
Nov 06, 2017 55.60 56.80 55.60 56.15 57,964 +0.45(+0.81%)
Nov 03, 2017 55.50 56.30 55.15 55.70 42,630 -0.10(-0.18%)
Nov 02, 2017 56.00 56.90 55.20 55.80 94,899 -0.80(-1.41%)
Nov 01, 2017 58.65 58.72 56.46 56.60 71,901 -1.50(-2.58%)
Oct 31, 2017 57.80 58.95 57.80 58.10 71,715 +0.15(+0.26%)
Oct 30, 2017 56.45 58.00 56.33 57.95 57,629 +1.15(+2.02%)
Oct 27, 2017 56.60 57.17 56.40 56.80 51,992 +0.30(+0.53%)
Oct 26, 2017 54.70 57.20 54.65 56.50 52,425 +2.00(+3.67%)
Oct 25, 2017 54.50 54.80 53.90 54.50 43,187 -0.05(-0.09%)
Oct 24, 2017 54.20 55.35 54.20 54.55 23,549 +0.40(+0.74%)
Oct 23, 2017 55.10 55.10 54.10 54.15 20,521 -0.70(-1.28%)
Oct 20, 2017 54.30 55.00 52.55 54.85 70,101 +1.00(+1.86%)
Oct 19, 2017 53.70 54.35 53.10 53.85 38,786 -0.15(-0.28%)
Oct 18, 2017 52.85 54.15 52.60 54.00 55,749 +1.30(+2.47%)
Oct 17, 2017 54.55 54.55 52.25 52.70 54,345 -1.50(-2.77%)
Oct 16, 2017 54.70 55.25 53.85 54.20 61,478 -0.25(-0.46%)
Oct 13, 2017 54.45 55.15 54.25 54.45 66,981 +0.10(+0.18%)
Oct 12, 2017 53.80 54.67 53.65 54.35 57,212 +0.60(+1.12%)
Oct 11, 2017 54.85 54.85 53.35 53.75 69,715 -0.85(-1.56%)
Oct 10, 2017 55.20 55.45 54.10 54.60 46,586 -0.35(-0.64%)
Oct 09, 2017 54.30 55.30 54.15 54.95 44,311 +1.10(+2.04%)
Oct 06, 2017 54.75 55.15 53.70 53.85 63,568 -1.05(-1.91%)
Oct 05, 2017 55.35 55.67 54.55 54.90 46,113 -0.40(-0.72%)
Oct 04, 2017 56.15 56.70 55.20 55.30 37,671 -0.90(-1.60%)
Oct 03, 2017 56.25 56.53 55.15 56.20 72,398 +0.20(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.