Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Nv5 Global (NQ: NVEE )

93.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:44 PM EST, Jan 25, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 12.56 12.91 12.45 12.75 21,020 -0.24(-1.85%)
Nov 26, 2014 12.95 12.99 12.99 12.99 37,800 +0.04(+0.31%)
Nov 25, 2014 12.74 13.34 12.65 12.95 50,875 -0.05(-0.38%)
Nov 24, 2014 12.95 13.40 12.80 13.00 158,094 +0.63(+5.09%)
Nov 21, 2014 11.63 12.76 11.63 12.37 96,235 +0.27(+2.23%)
Nov 20, 2014 11.82 12.10 11.63 12.10 79,336 +0.40(+3.42%)
Nov 19, 2014 11.94 12.23 11.60 11.70 40,500 +0.07(+0.60%)
Nov 18, 2014 12.10 12.25 11.50 11.63 161,550 +0.10(+0.87%)
Nov 17, 2014 10.95 12.40 10.60 11.53 326,467 +1.04(+9.91%)
Nov 14, 2014 10.00 11.00 10.00 10.49 360,714 +1.19(+12.80%)
Nov 13, 2014 9.100 9.300 9.100 9.300 900 +0.17(+1.86%)
Nov 12, 2014 8.960 9.200 8.800 9.130 16,706 +0.13(+1.44%)
Nov 11, 2014 9.010 9.100 9.000 9.000 1,350 +0.00(+0.00%)
Nov 10, 2014 9.030 9.200 9.000 9.000 6,276 -0.20(-2.17%)
Nov 07, 2014 9.000 9.400 9.000 9.200 3,503 +0.10(+1.10%)
Oct 30, 2014 9.120 9.100 9.100 9.100 25 -0.28(-2.99%)
Oct 23, 2014 8.850 9.380 9.380 9.380 2,900 +0.23(+2.51%)
Oct 22, 2014 8.800 9.200 8.800 9.150 1,530 -0.15(-1.61%)
Oct 20, 2014 9.060 9.300 9.300 9.300 2,800 +0.20(+2.20%)
Oct 17, 2014 9.200 9.200 9.100 9.100 340 +0.30(+3.41%)
Oct 16, 2014 8.630 8.800 8.800 8.800 6,084 +0.00(+0.01%)
Oct 15, 2014 8.780 8.850 8.500 8.800 2,116 -0.05(-0.57%)
Oct 14, 2014 8.900 8.900 8.750 8.850 2,450 -0.12(-1.34%)
Oct 09, 2014 9.000 8.970 8.970 8.970 1,000 +0.07(+0.79%)
Oct 08, 2014 9.010 9.030 8.605 8.900 1,783 -0.17(-1.87%)
Oct 07, 2014 8.900 9.070 8.900 9.070 3,450 +0.10(+1.11%)
Oct 06, 2014 9.180 9.180 8.950 8.970 4,900 -0.06(-0.66%)
Oct 03, 2014 9.400 9.400 9.020 9.030 2,585 +0.02(+0.22%)
Oct 02, 2014 9.400 9.440 9.010 9.010 8,761 -0.42(-4.45%)
Oct 01, 2014 9.440 9.450 9.125 9.430 5,180 -0.07(-0.73%)
Sep 30, 2014 9.480 9.500 9.000 9.499 9,047 -0.00(-0.01%)
Sep 29, 2014 9.470 9.500 9.450 9.500 1,600 +0.03(+0.32%)
Sep 26, 2014 9.420 9.470 9.400 9.470 2,710 +0.03(+0.37%)
Sep 25, 2014 9.210 9.435 9.210 9.435 2,400 +0.19(+2.00%)
Sep 24, 2014 9.360 9.390 9.250 9.250 8,137 +0.13(+1.43%)
Sep 23, 2014 9.200 9.300 9.000 9.120 1,693 +0.12(+1.33%)
Sep 22, 2014 9.310 9.320 8.100 9.000 16,840 -0.10(-1.10%)
Sep 19, 2014 9.510 10.00 9.100 9.100 17,416 -0.57(-5.89%)
Sep 18, 2014 9.770 9.850 9.610 9.670 6,722 -0.13(-1.33%)
Sep 17, 2014 9.950 9.950 9.740 9.800 4,908 +0.15(+1.55%)
Sep 16, 2014 9.670 9.900 9.650 9.650 3,355 -0.15(-1.53%)
Sep 15, 2014 9.550 9.900 9.520 9.800 9,037 -0.13(-1.31%)
Sep 12, 2014 9.940 9.950 9.700 9.930 5,861 +0.13(+1.33%)
Sep 11, 2014 10.05 10.05 9.760 9.800 4,708 -0.27(-2.73%)
Sep 10, 2014 9.900 10.25 9.810 10.07 19,401 +0.07(+0.75%)
Sep 09, 2014 9.850 10.00 9.680 10.00 7,054 +0.00(+0.00%)
Sep 08, 2014 9.600 10.00 9.500 10.00 16,351 +0.50(+5.26%)
Sep 05, 2014 9.450 9.500 9.380 9.500 4,178 +0.13(+1.39%)
Sep 04, 2014 9.510 9.510 9.450 9.370 2,900 -0.08(-0.85%)
Sep 03, 2014 9.450 9.500 9.360 9.450 15,583 +0.09(+0.96%)
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.