Nv5 Global (NQ: NVEE )

131.46 USD +16.18 (+14.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.19 19.06 18.18 18.98 62,667 +0.85(+4.69%)
Jan 28, 2016 18.33 18.64 18.01 18.13 48,043 -0.18(-0.98%)
Jan 27, 2016 18.00 18.58 17.90 18.31 31,541 +0.29(+1.61%)
Jan 26, 2016 17.61 18.09 17.32 18.02 20,527 +0.42(+2.39%)
Jan 25, 2016 17.99 18.04 17.32 17.60 36,982 -0.39(-2.17%)
Jan 22, 2016 18.08 18.14 17.58 17.99 34,754 +0.53(+3.04%)
Jan 21, 2016 17.81 18.18 17.17 17.46 31,417 +0.01(+0.06%)
Jan 20, 2016 15.00 17.69 15.00 17.45 82,172 +1.96(+12.65%)
Jan 19, 2016 16.63 16.63 15.30 15.49 48,071 -0.76(-4.68%)
Jan 15, 2016 16.23 16.25 16.25 16.25 61,500 -0.73(-4.30%)
Jan 14, 2016 16.29 17.40 15.86 16.98 45,577 +0.68(+4.17%)
Jan 13, 2016 17.54 17.93 15.65 16.30 80,065 -1.07(-6.16%)
Jan 12, 2016 17.65 17.85 17.13 17.37 47,050 -0.09(-0.52%)
Jan 11, 2016 17.84 17.85 17.20 17.46 54,113 -0.09(-0.51%)
Jan 08, 2016 18.33 18.85 17.28 17.55 50,035 -0.70(-3.84%)
Jan 07, 2016 19.20 19.32 18.17 18.25 67,363 -1.37(-6.98%)
Jan 06, 2016 20.21 20.45 18.94 19.62 78,724 -0.85(-4.15%)
Jan 05, 2016 21.20 21.23 20.25 20.47 48,571 -0.81(-3.81%)
Jan 04, 2016 21.76 21.88 20.40 21.28 36,169 -0.70(-3.18%)
Dec 31, 2015 22.40 21.98 21.98 21.98 31,600 -0.47(-2.09%)
Dec 30, 2015 22.18 23.00 22.02 22.45 34,220 +0.45(+2.05%)
Dec 29, 2015 21.50 22.00 21.48 22.00 25,810 +0.52(+2.42%)
Dec 28, 2015 21.24 21.63 21.13 21.48 48,742 +0.32(+1.51%)
Dec 24, 2015 20.96 21.16 21.16 21.16 19,500 +0.09(+0.43%)
Dec 23, 2015 21.46 21.48 20.90 21.07 16,988 -0.17(-0.80%)
Dec 22, 2015 21.17 21.42 21.04 21.24 22,546 +0.24(+1.14%)
Dec 21, 2015 20.91 21.36 20.72 21.00 28,815 +0.15(+0.72%)
Dec 18, 2015 21.21 21.41 20.49 20.85 136,849 -0.38(-1.79%)
Dec 17, 2015 22.00 22.30 21.23 21.23 38,277 -0.79(-3.59%)
Dec 16, 2015 22.08 22.10 21.75 22.02 31,983 +0.04(+0.18%)
Dec 15, 2015 21.81 22.31 21.80 21.98 20,954 +0.22(+1.01%)
Dec 14, 2015 22.33 22.39 21.31 21.76 44,441 -0.53(-2.38%)
Dec 11, 2015 22.50 22.76 22.20 22.29 39,368 -0.14(-0.62%)
Dec 10, 2015 22.45 22.65 22.35 22.43 19,421 +0.18(+0.81%)
Dec 09, 2015 22.72 23.30 22.18 22.25 39,309 -0.37(-1.64%)
Dec 08, 2015 22.61 22.72 22.05 22.62 19,637 +0.02(+0.09%)
Dec 07, 2015 24.00 24.00 22.52 22.60 39,972 -1.14(-4.80%)
Dec 04, 2015 23.24 23.89 22.86 23.74 34,046 +0.28(+1.19%)
Dec 03, 2015 24.08 24.34 23.46 23.46 26,721 -0.75(-3.10%)
Dec 02, 2015 24.05 24.77 24.05 24.21 28,765 -0.06(-0.25%)
Dec 01, 2015 23.50 24.32 23.43 24.27 40,891 +1.04(+4.48%)
Nov 30, 2015 23.40 24.20 23.01 23.23 71,019 -0.12(-0.51%)
Nov 27, 2015 22.63 23.35 22.45 23.35 17,616 +0.97(+4.33%)
Nov 25, 2015 21.93 22.38 22.38 22.38 22,900 +0.56(+2.57%)
Nov 24, 2015 21.42 21.93 20.61 21.82 25,282 +0.49(+2.30%)
Nov 23, 2015 22.07 22.71 21.33 21.33 32,166 -0.60(-2.74%)
Nov 20, 2015 21.95 22.12 21.66 21.93 43,392 +0.15(+0.69%)
Nov 19, 2015 20.69 21.93 20.65 21.78 33,109 +1.15(+5.57%)
Nov 18, 2015 20.00 20.94 19.46 20.63 48,251 +0.78(+3.93%)
Nov 17, 2015 19.60 20.38 19.27 19.85 38,868 +0.34(+1.74%)
Nov 16, 2015 20.04 20.56 19.43 19.51 61,683 -0.52(-2.60%)
Nov 13, 2015 22.50 22.50 19.83 20.03 114,570 -1.99(-9.04%)
Nov 12, 2015 22.97 23.00 21.70 22.02 63,291 -1.05(-4.55%)
Nov 11, 2015 22.85 23.74 22.52 23.07 36,531 +0.24(+1.05%)
Nov 10, 2015 22.82 23.00 22.43 22.83 30,092 -0.01(-0.04%)
Nov 09, 2015 22.96 23.10 22.60 22.84 33,837 +0.07(+0.31%)
Nov 06, 2015 22.29 22.84 21.94 22.77 34,090 +0.48(+2.15%)
Nov 05, 2015 22.84 22.90 22.15 22.29 37,231 -0.70(-3.04%)
Nov 04, 2015 23.25 23.41 22.72 22.99 23,268 -0.11(-0.48%)
Nov 03, 2015 23.38 23.91 23.05 23.10 15,683 -0.33(-1.41%)
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.