Nv5 Global (NQ: NVEE )

127.99 USD -3.51 (-2.67%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 23.21 23.48 22.81 23.43 38,028 +0.15(+0.64%)
Oct 30, 2015 22.39 23.46 22.30 23.28 35,967 +0.89(+3.97%)
Oct 29, 2015 22.38 22.60 22.29 22.39 22,109 +0.00(+0.00%)
Oct 28, 2015 21.65 22.44 21.54 22.39 23,776 +0.85(+3.95%)
Oct 27, 2015 22.27 22.33 21.14 21.54 92,200 -0.95(-4.22%)
Oct 26, 2015 22.23 22.60 21.78 22.49 42,003 +0.26(+1.17%)
Oct 23, 2015 21.36 22.24 21.32 22.23 24,988 +1.09(+5.16%)
Oct 22, 2015 20.63 21.58 20.63 21.14 35,832 +0.23(+1.10%)
Oct 21, 2015 21.52 21.65 20.89 20.91 13,990 -0.63(-2.92%)
Oct 20, 2015 21.17 21.65 20.90 21.54 14,941 +0.28(+1.32%)
Oct 19, 2015 21.20 21.45 20.67 21.26 34,556 -0.12(-0.56%)
Oct 16, 2015 22.48 22.49 20.51 21.38 44,839 -0.98(-4.38%)
Oct 15, 2015 22.25 22.40 21.05 22.36 51,967 +0.09(+0.40%)
Oct 14, 2015 22.29 22.34 21.21 22.27 38,137 +0.09(+0.41%)
Oct 13, 2015 22.00 22.59 21.89 22.18 40,218 +0.29(+1.32%)
Oct 12, 2015 22.00 22.57 21.80 21.89 46,773 -0.01(-0.05%)
Oct 09, 2015 20.61 21.99 20.26 21.90 49,680 +1.53(+7.51%)
Oct 08, 2015 20.31 20.43 19.85 20.37 22,634 +0.05(+0.25%)
Oct 07, 2015 19.80 20.32 19.27 20.32 25,121 +0.63(+3.20%)
Oct 06, 2015 20.20 20.20 19.13 19.69 27,530 -0.46(-2.28%)
Oct 05, 2015 19.43 20.53 19.09 20.15 42,477 +1.06(+5.55%)
Oct 02, 2015 18.17 19.17 17.98 19.09 47,544 +0.80(+4.37%)
Oct 01, 2015 18.53 18.54 17.61 18.29 49,585 -0.27(-1.45%)
Sep 30, 2015 18.65 18.89 17.80 18.56 37,764 -0.23(-1.22%)
Sep 29, 2015 18.90 19.08 18.43 18.79 43,790 -0.01(-0.05%)
Sep 28, 2015 19.61 19.62 18.52 18.80 61,270 -0.98(-4.95%)
Sep 25, 2015 21.03 21.03 19.48 19.78 74,999 -1.13(-5.40%)
Sep 24, 2015 20.99 20.99 20.34 20.91 31,569 +0.08(+0.38%)
Sep 23, 2015 21.13 21.65 20.65 20.83 26,609 -0.24(-1.14%)
Sep 22, 2015 21.82 22.80 20.89 21.07 94,981 -0.96(-4.36%)
Sep 21, 2015 23.50 23.65 22.00 22.03 43,029 -1.19(-5.12%)
Sep 18, 2015 22.88 23.95 22.70 23.22 134,671 +0.13(+0.56%)
Sep 17, 2015 22.03 23.09 22.02 23.09 50,670 +0.93(+4.20%)
Sep 16, 2015 21.15 22.19 21.03 22.16 31,798 +1.17(+5.57%)
Sep 15, 2015 20.65 21.10 20.40 20.99 28,640 +0.30(+1.45%)
Sep 14, 2015 21.21 21.35 20.58 20.69 27,429 -0.65(-3.05%)
Sep 11, 2015 20.69 21.38 20.52 21.34 28,275 +0.65(+3.14%)
Sep 10, 2015 21.20 21.22 20.42 20.69 24,784 -0.44(-2.08%)
Sep 09, 2015 21.37 21.46 20.83 21.13 31,210 -0.08(-0.38%)
Sep 08, 2015 20.58 21.43 20.44 21.21 35,712 +0.93(+4.59%)
Sep 04, 2015 20.71 20.28 20.28 20.28 25,900 -0.48(-2.31%)
Sep 03, 2015 21.59 21.81 20.67 20.76 38,341 -0.82(-3.80%)
Sep 02, 2015 22.35 22.37 20.59 21.58 63,491 -0.35(-1.60%)
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.