Nv5 Global (NQ: NVEE )

93.50 USD +0.13 (+0.14%)
Streaming Delayed Price Updated: 1:43 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 46.71 47.99 45.43 46.75 85,904 -1.09(-2.28%)
Apr 29, 2020 45.41 50.79 44.54 47.84 159,731 +3.83(+8.70%)
Apr 28, 2020 44.18 44.62 41.84 44.01 89,084 +0.79(+1.83%)
Apr 27, 2020 40.77 44.16 40.74 43.22 91,812 +3.06(+7.62%)
Apr 24, 2020 39.96 40.52 39.48 40.16 56,900 +0.49(+1.24%)
Apr 23, 2020 39.76 39.88 38.23 39.67 171,595 +0.17(+0.43%)
Apr 22, 2020 39.86 40.92 38.52 39.50 93,357 +0.12(+0.30%)
Apr 21, 2020 40.18 41.27 39.10 39.38 83,703 -2.20(-5.29%)
Apr 20, 2020 42.79 44.17 41.10 41.58 96,329 -2.52(-5.71%)
Apr 17, 2020 40.94 44.59 40.54 44.10 126,000 +4.98(+12.73%)
Apr 16, 2020 42.63 42.63 38.65 39.12 125,450 -3.14(-7.43%)
Apr 15, 2020 41.12 43.76 40.65 42.26 81,911 -0.15(-0.35%)
Apr 14, 2020 44.34 44.67 41.50 42.41 97,235 -0.71(-1.65%)
Apr 13, 2020 44.50 44.71 42.26 43.12 88,706 -1.60(-3.58%)
Apr 09, 2020 43.44 45.14 42.78 44.72 95,800 +2.49(+5.90%)
Apr 08, 2020 39.61 43.01 38.49 42.23 102,338 +1.23(+3.00%)
Apr 07, 2020 43.49 44.34 40.45 41.00 103,470 -0.11(-0.27%)
Apr 06, 2020 39.26 41.35 38.01 41.11 190,920 +4.04(+10.90%)
Apr 03, 2020 39.50 39.96 36.47 37.07 179,700 -2.93(-7.33%)
Apr 02, 2020 38.12 40.82 37.65 40.00 159,919 +1.69(+4.41%)
Apr 01, 2020 38.86 40.01 37.17 38.31 208,411 -2.98(-7.22%)
Mar 31, 2020 37.99 41.29 37.48 41.29 193,759 +3.28(+8.63%)
Mar 30, 2020 34.47 38.02 34.28 38.01 148,299 +3.47(+10.05%)
Mar 27, 2020 33.89 35.74 33.01 34.54 157,700 -0.50(-1.43%)
Mar 26, 2020 34.70 35.94 33.13 35.04 201,420 +0.98(+2.88%)
Mar 25, 2020 34.16 35.35 30.96 34.06 147,028 +1.36(+4.16%)
Mar 24, 2020 29.75 32.99 29.75 32.70 200,919 +3.55(+12.18%)
Mar 23, 2020 29.29 30.06 27.00 29.15 224,631 +0.01(+0.03%)
Mar 20, 2020 33.87 34.99 29.03 29.14 248,600 -4.10(-12.33%)
Mar 19, 2020 33.94 37.50 31.26 33.24 222,898 -0.99(-2.89%)
Mar 18, 2020 34.50 35.41 30.15 34.23 269,698 -3.31(-8.82%)
Mar 17, 2020 33.69 40.53 32.10 37.54 352,348 +5.22(+16.15%)
Mar 16, 2020 40.63 40.63 32.29 32.32 229,562 -8.12(-20.08%)
Mar 13, 2020 35.64 40.44 32.30 40.44 227,300 +6.75(+20.04%)
Mar 12, 2020 40.32 40.32 33.60 33.69 348,381 -9.75(-22.44%)
Mar 11, 2020 44.88 45.42 43.10 43.44 148,530 -2.64(-5.73%)
Mar 10, 2020 49.31 51.45 44.77 46.08 290,595 -1.19(-2.52%)
Mar 09, 2020 51.81 51.81 47.02 47.27 172,916 -7.68(-13.98%)
Mar 06, 2020 53.10 55.30 52.97 54.95 131,300 -0.32(-0.58%)
Mar 05, 2020 55.64 56.41 54.81 55.27 77,444 -1.77(-3.10%)
Mar 04, 2020 56.93 57.05 54.46 57.04 94,243 +1.51(+2.72%)
Mar 03, 2020 56.95 58.89 54.27 55.53 166,959 -1.05(-1.86%)
Mar 02, 2020 53.24 57.07 52.19 56.58 210,693 +3.05(+5.70%)
Feb 28, 2020 54.57 55.21 52.57 53.53 288,000 -3.17(-5.59%)
Feb 27, 2020 60.01 61.03 55.91 56.70 636,383 -7.45(-11.61%)
Feb 26, 2020 65.11 65.75 63.33 64.15 195,397 -1.20(-1.84%)
Feb 25, 2020 69.04 69.04 64.49 65.35 191,444 -3.31(-4.82%)
Feb 24, 2020 68.20 68.74 66.73 68.66 117,928 -1.53(-2.18%)
Feb 21, 2020 68.54 70.49 67.63 70.19 133,700 +1.62(+2.36%)
Feb 20, 2020 68.23 69.52 68.23 68.57 151,849 +0.30(+0.44%)
Feb 19, 2020 66.80 68.72 65.70 68.27 190,477 +1.70(+2.55%)
Feb 18, 2020 65.30 67.18 65.14 66.57 196,557 +1.22(+1.87%)
Feb 14, 2020 63.91 65.48 63.68 65.35 101,100 +1.23(+1.92%)
Feb 13, 2020 64.35 64.85 63.21 64.12 104,514 -0.55(-0.85%)
Feb 12, 2020 62.49 64.78 62.11 64.67 148,183 +2.59(+4.17%)
Feb 11, 2020 62.99 63.70 62.03 62.08 146,162 -0.33(-0.53%)
Feb 10, 2020 63.44 63.61 62.27 62.41 92,529 -0.10(-0.16%)
Feb 07, 2020 62.05 62.73 60.68 62.51 93,000 +0.30(+0.48%)
Feb 06, 2020 65.29 65.29 61.92 62.21 155,371 -2.78(-4.28%)
Feb 05, 2020 64.12 65.12 63.93 64.99 89,671 +1.16(+1.82%)
Feb 04, 2020 63.18 63.83 61.83 63.83 122,331 +1.42(+2.28%)
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.