Nv5 Global (NQ: NVEE )

99.94 USD +2.14 (+2.19%)
Official Closing Price Updated: 5:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 8.000 8.150 8.000 8.099 0 -0.05(-0.63%)
Nov 27, 2013 8.100 8.150 8.000 8.150 0 +0.00(+0.00%)
Nov 26, 2013 8.260 8.260 8.150 8.150 0 -0.11(-1.33%)
Nov 25, 2013 8.300 8.300 8.250 8.260 0 -0.06(-0.72%)
Nov 21, 2013 8.320 8.320 8.320 8.320 0 -0.15(-1.77%)
Nov 20, 2013 8.340 8.470 8.340 8.470 0 +0.17(+2.05%)
Nov 19, 2013 8.350 8.370 8.200 8.300 0 +0.02(+0.24%)
Nov 18, 2013 8.450 8.500 8.280 8.280 0 -0.15(-1.72%)
Nov 15, 2013 8.410 8.450 8.410 8.425 0 +0.01(+0.06%)
Nov 14, 2013 8.400 8.450 8.400 8.420 0 -0.10(-1.17%)
Nov 12, 2013 8.520 8.520 8.520 8.520 0 +0.03(+0.35%)
Nov 11, 2013 8.500 8.500 8.490 8.490 0 -0.01(-0.12%)
Nov 08, 2013 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 07, 2013 8.500 8.510 8.460 8.500 0 +0.00(+0.00%)
Nov 06, 2013 8.570 8.570 8.490 8.500 0 +0.05(+0.59%)
Nov 05, 2013 8.500 8.590 8.450 8.450 0 -0.04(-0.47%)
Nov 04, 2013 8.490 8.590 8.490 8.490 0 -0.19(-2.19%)
Oct 31, 2013 8.680 8.680 8.680 8.680 100 +0.18(+2.12%)
Oct 30, 2013 8.595 8.595 8.500 8.500 0 +0.00(+0.00%)
Oct 29, 2013 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 28, 2013 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 25, 2013 8.500 8.500 8.500 8.500 0 -0.01(-0.09%)
Oct 24, 2013 8.510 8.700 8.508 8.508 0 -0.17(-2.02%)
Oct 23, 2013 8.510 8.682 8.510 8.682 0 +0.18(+2.15%)
Oct 22, 2013 8.500 8.530 8.500 8.500 0 -0.05(-0.59%)
Oct 18, 2013 8.780 8.550 8.550 8.550 1,200 -0.23(-2.62%)
Oct 17, 2013 8.900 8.900 8.780 8.780 0 -0.22(-2.44%)
Oct 16, 2013 9.000 9.000 9.000 9.000 0 -0.03(-0.33%)
Oct 15, 2013 9.030 9.030 9.030 9.030 0 +0.03(+0.33%)
Oct 14, 2013 11.37 11.37 9.000 9.000 0 +0.21(+2.39%)
Oct 11, 2013 9.390 9.390 8.790 8.790 0 +1.79(+25.57%)
Oct 09, 2013 7.050 7.000 7.000 7.000 4,800 -0.85(-10.83%)
Oct 04, 2013 7.850 7.850 7.850 7.850 200 +0.00(+0.00%)
Oct 03, 2013 7.850 7.850 7.850 7.850 0 +0.15(+1.95%)
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.