Nv5 Global (NQ: NVEE )

72.24 USD -1.96 (-2.64%)
Streaming Delayed Price Updated: 11:33 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 75.00 75.75 72.43 74.20 104,360 +0.03(+0.04%)
Nov 23, 2020 73.96 74.62 72.98 74.17 33,120 +1.17(+1.60%)
Nov 20, 2020 74.15 75.05 72.20 73.00 56,200 -2.20(-2.93%)
Nov 19, 2020 76.00 76.93 73.31 75.20 107,639 -0.78(-1.03%)
Nov 18, 2020 74.16 77.53 74.05 75.98 118,887 +2.27(+3.08%)
Nov 17, 2020 71.05 74.45 70.64 73.71 84,203 +1.70(+2.36%)
Nov 16, 2020 70.25 72.11 69.23 72.01 99,557 +2.41(+3.46%)
Nov 13, 2020 70.59 70.70 67.37 69.60 98,600 +0.04(+0.06%)
Nov 12, 2020 69.95 72.44 67.23 69.56 310,053 +4.91(+7.59%)
Nov 11, 2020 65.00 65.00 61.84 64.65 39,572 -0.08(-0.12%)
Nov 10, 2020 62.00 65.70 62.00 64.73 76,792 +3.60(+5.89%)
Nov 09, 2020 64.16 66.69 60.86 61.13 107,016 -0.18(-0.29%)
Nov 06, 2020 61.84 62.49 60.37 61.31 32,500 -0.48(-0.78%)
Nov 05, 2020 60.47 62.95 60.47 61.79 48,837 +1.72(+2.86%)
Nov 04, 2020 60.01 61.47 59.27 60.07 43,447 -0.80(-1.31%)
Nov 03, 2020 60.20 61.31 59.35 60.87 72,560 +2.01(+3.41%)
Nov 02, 2020 56.61 59.00 56.61 58.86 33,496 +2.78(+4.96%)
Oct 30, 2020 56.60 57.94 55.49 56.08 52,200 -0.67(-1.18%)
Oct 29, 2020 56.31 57.62 56.00 56.75 48,868 +0.23(+0.41%)
Oct 28, 2020 56.76 57.80 56.08 56.52 77,855 -1.57(-2.70%)
Oct 27, 2020 58.22 59.11 57.75 58.09 44,560 -0.54(-0.92%)
Oct 26, 2020 59.86 59.86 57.62 58.63 53,250 -2.12(-3.49%)
Oct 23, 2020 61.79 61.96 59.44 60.75 49,500 -0.30(-0.49%)
Oct 22, 2020 59.65 61.65 59.65 61.05 42,457 +1.89(+3.19%)
Oct 21, 2020 60.05 60.69 58.63 59.16 35,118 -1.12(-1.86%)
Oct 20, 2020 60.12 60.89 59.58 60.28 74,036 +0.42(+0.70%)
Oct 19, 2020 60.04 60.93 59.33 59.86 49,783 -0.14(-0.23%)
Oct 16, 2020 61.65 61.79 59.41 60.00 93,800 -1.30(-2.12%)
Oct 15, 2020 59.77 61.54 59.63 61.30 96,986 +0.45(+0.74%)
Oct 14, 2020 60.02 61.15 59.32 60.85 169,462 +0.35(+0.58%)
Oct 13, 2020 59.99 60.73 59.28 60.50 42,161 +0.51(+0.85%)
Oct 12, 2020 59.48 60.29 59.00 59.99 68,435 +0.57(+0.96%)
Oct 09, 2020 59.62 59.91 59.00 59.42 57,400 +0.32(+0.54%)
Oct 08, 2020 58.54 59.38 58.04 59.10 44,297 +1.39(+2.41%)
Oct 07, 2020 57.21 59.16 57.02 57.71 55,373 +1.25(+2.21%)
Oct 06, 2020 56.00 58.11 55.86 56.46 80,240 +0.73(+1.31%)
Oct 05, 2020 55.38 56.40 55.03 55.73 57,271 +0.91(+1.66%)
Oct 02, 2020 51.71 55.18 51.71 54.82 40,400 +1.85(+3.49%)
Oct 01, 2020 52.88 53.14 52.00 52.97 42,763 +0.20(+0.38%)
Sep 30, 2020 53.99 54.95 52.21 52.77 72,107 -0.74(-1.38%)
Sep 29, 2020 52.57 54.21 52.57 53.51 45,921 +0.50(+0.94%)
Sep 28, 2020 51.61 53.51 51.61 53.01 45,928 +1.94(+3.80%)
Sep 25, 2020 49.79 51.65 48.91 51.07 55,700 +0.94(+1.88%)
Sep 24, 2020 49.44 50.81 48.63 50.13 32,921 +0.88(+1.79%)
Sep 23, 2020 49.66 51.17 49.23 49.25 46,680 -0.70(-1.40%)
Sep 22, 2020 49.66 50.10 49.07 49.95 40,834 +0.50(+1.01%)
Sep 21, 2020 50.50 50.62 47.78 49.45 102,417 -2.02(-3.92%)
Sep 18, 2020 52.25 52.92 50.77 51.47 90,700 -0.32(-0.62%)
Sep 17, 2020 50.76 52.58 50.47 51.79 38,951 +0.15(+0.29%)
Sep 16, 2020 50.61 52.00 50.47 51.64 49,941 +1.05(+2.08%)
Sep 15, 2020 50.64 51.24 50.47 50.59 41,243 +0.23(+0.46%)
Sep 14, 2020 48.43 50.62 48.26 50.36 54,875 +1.99(+4.11%)
Sep 11, 2020 49.51 49.51 47.82 48.37 85,200 -1.03(-2.09%)
Sep 10, 2020 50.35 50.88 49.39 49.40 56,920 -1.05(-2.08%)
Sep 09, 2020 51.29 51.43 50.06 50.45 49,137 -0.12(-0.24%)
Sep 08, 2020 51.51 53.34 50.52 50.57 87,643 -1.86(-3.55%)
Sep 04, 2020 52.87 53.20 51.34 52.43 67,900 +0.44(+0.85%)
Sep 03, 2020 51.68 52.35 49.85 51.99 104,709 -0.05(-0.10%)
Sep 02, 2020 52.40 52.40 51.77 52.04 147,685 -0.05(-0.10%)
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.