Nv5 Global (NQ: NVEE )

93.60 USD +0.23 (+0.25%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 62.69 63.00 61.78 62.11 111,700 -0.90(-1.43%)
Jan 30, 2020 62.37 63.46 62.08 63.01 143,247 +0.23(+0.37%)
Jan 29, 2020 62.19 63.50 61.15 62.78 153,557 +0.88(+1.42%)
Jan 28, 2020 61.29 62.98 60.83 61.90 240,028 +0.71(+1.16%)
Jan 27, 2020 59.22 61.75 57.76 61.19 500,148 +0.42(+0.69%)
Jan 24, 2020 60.45 60.96 59.51 60.77 374,700 +0.63(+1.05%)
Jan 23, 2020 57.19 60.49 56.75 60.14 353,243 +2.94(+5.14%)
Jan 22, 2020 56.76 57.74 56.13 57.20 176,865 +0.59(+1.04%)
Jan 21, 2020 55.81 56.91 55.66 56.61 180,126 +0.98(+1.76%)
Jan 17, 2020 56.93 57.63 54.96 55.63 158,300 -1.02(-1.80%)
Jan 16, 2020 52.90 56.86 52.90 56.65 227,165 +3.86(+7.31%)
Jan 15, 2020 54.00 54.49 52.57 52.79 123,224 -1.22(-2.26%)
Jan 14, 2020 54.40 56.23 53.60 54.01 201,302 -0.35(-0.64%)
Jan 13, 2020 53.01 54.42 51.65 54.36 194,051 +1.29(+2.43%)
Jan 10, 2020 55.63 55.66 52.55 53.07 389,600 -2.64(-4.74%)
Jan 09, 2020 54.85 55.89 53.83 55.71 196,223 +1.02(+1.87%)
Jan 08, 2020 55.49 56.30 53.80 54.69 366,415 -0.94(-1.69%)
Jan 07, 2020 53.83 56.66 53.31 55.63 560,741 +1.95(+3.63%)
Jan 06, 2020 52.00 53.77 51.38 53.68 204,039 +1.47(+2.82%)
Jan 03, 2020 51.45 52.66 51.03 52.21 174,100 +0.51(+0.99%)
Jan 02, 2020 51.05 51.82 50.80 51.70 254,780 +1.25(+2.48%)
Dec 31, 2019 49.28 50.79 49.02 50.45 152,700 +1.07(+2.17%)
Dec 30, 2019 48.62 49.50 48.17 49.38 189,511 +1.07(+2.21%)
Dec 27, 2019 49.13 49.31 48.30 48.31 151,400 -0.63(-1.29%)
Dec 26, 2019 48.45 49.23 48.44 48.94 90,462 +0.69(+1.43%)
Dec 24, 2019 48.73 48.83 48.23 48.25 65,600 -0.35(-0.72%)
Dec 23, 2019 49.07 49.32 48.38 48.60 148,196 -0.52(-1.06%)
Dec 20, 2019 48.18 49.63 47.10 49.12 305,700 +1.13(+2.35%)
Dec 19, 2019 47.04 48.24 46.80 47.99 126,981 +0.84(+1.78%)
Dec 18, 2019 46.47 47.74 46.24 47.15 121,244 +0.89(+1.92%)
Dec 17, 2019 45.93 46.26 44.86 46.26 240,367 +0.44(+0.96%)
Dec 16, 2019 45.25 46.72 45.11 45.82 189,442 +0.46(+1.01%)
Dec 13, 2019 46.10 46.67 45.02 45.36 126,500 -0.93(-2.01%)
Dec 12, 2019 45.54 46.71 45.50 46.29 136,020 +0.73(+1.60%)
Dec 11, 2019 45.00 45.90 45.00 45.56 131,788 +0.54(+1.20%)
Dec 10, 2019 46.10 46.25 44.58 45.02 222,630 -1.48(-3.18%)
Dec 09, 2019 45.84 46.66 45.31 46.50 180,557 +0.70(+1.53%)
Dec 06, 2019 46.44 47.18 45.67 45.80 172,700 -0.64(-1.38%)
Dec 05, 2019 47.83 48.22 45.97 46.44 295,011 -1.28(-2.68%)
Dec 04, 2019 47.18 48.79 46.82 47.72 275,340 +0.72(+1.53%)
Dec 03, 2019 48.21 48.21 46.09 47.00 319,279 -1.75(-3.59%)
Dec 02, 2019 48.52 48.80 48.00 48.75 223,896 +0.66(+1.37%)
Nov 29, 2019 47.90 48.46 47.54 48.09 57,300 -0.12(-0.25%)
Nov 27, 2019 46.94 48.90 46.85 48.21 176,700 +1.11(+2.36%)
Nov 26, 2019 48.88 48.88 46.93 47.10 255,538 -1.44(-2.97%)
Nov 25, 2019 47.62 49.19 47.36 48.54 281,472 +0.92(+1.93%)
Nov 22, 2019 47.65 48.15 46.76 47.62 246,600 +0.46(+0.98%)
Nov 21, 2019 49.23 49.37 46.81 47.16 270,246 -1.91(-3.89%)
Nov 20, 2019 49.26 49.47 48.06 49.07 259,918 -0.50(-1.01%)
Nov 19, 2019 50.40 50.51 49.47 49.57 169,511 -0.93(-1.84%)
Nov 18, 2019 51.33 51.51 49.51 50.50 296,167 -0.89(-1.73%)
Nov 15, 2019 52.00 52.75 50.65 51.39 174,200 -0.51(-0.98%)
Nov 14, 2019 54.19 54.32 51.59 51.90 210,615 -2.05(-3.80%)
Nov 13, 2019 54.00 54.54 52.79 53.95 186,589 -0.32(-0.59%)
Nov 12, 2019 53.00 55.38 52.21 54.27 250,529 +1.34(+2.53%)
Nov 11, 2019 54.77 55.23 51.66 52.93 394,260 -0.15(-0.28%)
Nov 08, 2019 64.00 66.89 51.80 53.08 1,164,700 -16.92(-24.17%)
Nov 07, 2019 69.41 71.37 68.71 70.00 192,383 +1.05(+1.52%)
Nov 06, 2019 72.07 72.15 68.21 68.95 108,894 -3.29(-4.55%)
Nov 05, 2019 72.79 73.39 72.00 72.24 76,020 -0.55(-0.76%)
Nov 04, 2019 73.71 74.63 71.70 72.79 92,243 -0.87(-1.18%)
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.