Nv5 Global (NQ: NVEE )

129.01 USD +1.01 (+0.79%)
Streaming Delayed Price Updated: 2:15 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.650 7.930 7.930 7.930 1,400 -0.02(-0.25%)
Jan 30, 2014 7.950 7.950 7.950 7.950 100 +0.25(+3.25%)
Jan 29, 2014 7.700 7.700 7.700 7.700 900 -0.10(-1.28%)
Jan 27, 2014 7.800 7.800 7.800 7.800 0 -0.08(-1.02%)
Jan 24, 2014 7.990 7.990 7.860 7.880 1,587 +0.06(+0.77%)
Jan 23, 2014 7.740 7.820 7.510 7.820 3,971 -0.03(-0.38%)
Jan 22, 2014 7.700 7.850 7.700 7.850 1,441 +0.01(+0.13%)
Jan 21, 2014 8.000 8.000 7.500 7.840 7,926 -0.23(-2.85%)
Jan 17, 2014 8.001 8.070 8.070 8.070 2,400 +0.01(+0.13%)
Jan 15, 2014 8.060 8.060 8.060 8.060 94 +0.05(+0.62%)
Jan 14, 2014 8.010 8.010 8.010 8.010 100 -0.13(-1.60%)
Dec 31, 2013 8.140 8.140 8.140 8.140 300 +0.19(+2.39%)
Dec 30, 2013 8.130 8.140 7.950 7.950 4,734 +0.00(+0.00%)
Dec 27, 2013 8.000 8.000 7.950 7.950 1,820 -0.17(-2.09%)
Dec 23, 2013 8.050 8.120 8.120 8.120 400 +0.00(+0.00%)
Dec 19, 2013 8.120 8.120 8.120 8.120 0 +0.01(+0.12%)
Dec 18, 2013 8.010 8.110 8.010 8.110 1,100 +0.00(+0.00%)
Dec 17, 2013 8.010 8.120 8.000 8.110 999 +0.00(+0.00%)
Dec 13, 2013 8.030 8.110 8.110 8.110 100 -0.02(-0.25%)
Dec 12, 2013 8.030 8.130 8.030 8.130 600 +0.00(+0.00%)
Dec 10, 2013 8.130 8.130 8.130 8.130 0 -0.00(-0.00%)
Dec 09, 2013 8.140 8.140 8.000 8.130 3,467 +0.03(+0.37%)
Dec 04, 2013 8.100 8.100 8.100 8.100 0 +0.05(+0.62%)
Dec 03, 2013 8.200 8.200 8.050 8.050 0 -0.05(-0.62%)
Dec 02, 2013 8.000 8.100 8.000 8.100 0 +0.00(+0.01%)
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%)
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.