Nv5 Global (NQ: NVEE )

107.58 USD -0.80 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 136.46 138.83 136.00 138.12 63,686 +1.50(+1.10%)
Dec 30, 2021 141.48 141.48 136.45 136.62 61,828 -1.13(-0.82%)
Dec 29, 2021 136.59 137.99 134.90 137.75 72,285 +2.48(+1.83%)
Dec 28, 2021 136.62 136.62 133.54 135.27 52,653 +0.86(+0.64%)
Dec 27, 2021 131.60 135.81 131.00 134.41 86,177 +2.81(+2.14%)
Dec 23, 2021 132.65 133.50 131.13 131.60 51,922 +0.61(+0.47%)
Dec 22, 2021 126.32 131.00 125.85 130.99 71,773 +3.99(+3.14%)
Dec 21, 2021 126.40 127.70 125.76 127.00 91,741 +0.05(+0.04%)
Dec 20, 2021 125.32 126.95 123.00 126.95 114,995 +0.01(+0.01%)
Dec 17, 2021 128.42 129.26 125.69 126.94 305,324 -1.73(-1.34%)
Dec 16, 2021 127.20 129.69 125.91 128.67 131,817 +1.68(+1.32%)
Dec 15, 2021 124.92 127.00 123.02 126.99 83,750 +2.69(+2.16%)
Dec 14, 2021 123.66 125.57 121.50 124.30 85,315 -0.09(-0.07%)
Dec 13, 2021 124.39 126.24 124.07 124.39 67,809 -0.87(-0.69%)
Dec 10, 2021 126.45 128.86 124.87 125.26 85,292 +0.27(+0.22%)
Dec 09, 2021 128.67 129.34 124.99 124.99 117,788 -3.68(-2.86%)
Dec 08, 2021 130.59 131.46 128.50 128.67 133,777 -0.70(-0.54%)
Dec 07, 2021 131.04 133.75 128.78 129.37 192,853 +0.65(+0.50%)
Dec 06, 2021 129.77 130.96 128.13 128.72 139,744 +0.19(+0.15%)
Dec 03, 2021 130.10 130.57 126.46 128.53 201,111 -0.24(-0.19%)
Dec 02, 2021 127.90 131.11 126.96 128.77 246,756 +0.78(+0.61%)
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.