Nv5 Global (NQ: NVEE )

128.72 USD +0.19 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.40 33.40 33.40 0 -0.15(-0.45%)
Dec 29, 2016 34.25 34.55 33.10 33.55 32,099 -0.50(-1.47%)
Dec 28, 2016 34.15 34.35 33.65 34.05 68,105 -0.10(-0.29%)
Dec 27, 2016 34.20 34.60 33.50 34.15 30,951 +0.20(+0.59%)
Dec 23, 2016 33.95 33.95 33.95 0 -0.25(-0.73%)
Dec 22, 2016 35.05 35.29 34.05 34.20 37,287 -0.65(-1.87%)
Dec 21, 2016 34.95 35.50 34.78 34.85 22,393 +0.00(+0.00%)
Dec 20, 2016 34.60 35.05 34.40 34.85 49,599 +0.40(+1.16%)
Dec 19, 2016 34.80 35.20 34.15 34.45 48,770 -0.35(-1.01%)
Dec 16, 2016 35.50 35.65 34.70 34.80 74,044 -0.45(-1.28%)
Dec 15, 2016 35.00 35.90 34.60 35.25 46,110 +0.35(+1.00%)
Dec 14, 2016 35.75 36.50 34.70 34.90 82,430 -0.90(-2.51%)
Dec 13, 2016 35.80 36.40 35.30 35.80 52,878 +0.25(+0.70%)
Dec 12, 2016 36.35 36.50 35.15 35.55 101,816 -0.70(-1.93%)
Dec 09, 2016 37.00 37.35 36.10 36.25 63,709 -0.50(-1.36%)
Dec 08, 2016 36.15 38.15 35.60 36.75 102,838 +0.55(+1.52%)
Dec 07, 2016 36.10 36.70 35.56 36.20 60,014 +0.35(+0.98%)
Dec 06, 2016 36.70 36.90 35.80 35.85 47,511 -0.50(-1.38%)
Dec 05, 2016 35.90 36.90 35.35 36.35 50,901 +0.60(+1.68%)
Dec 02, 2016 36.20 37.00 34.90 35.75 43,736 -0.75(-2.05%)
Dec 01, 2016 36.60 37.35 36.20 36.50 82,560 -0.05(-0.14%)
Nov 30, 2016 36.60 37.15 36.29 36.55 48,094 +0.25(+0.69%)
Nov 29, 2016 36.00 36.55 35.00 36.30 85,115 +0.15(+0.41%)
Nov 28, 2016 36.35 36.70 36.00 36.15 49,512 -0.25(-0.69%)
Nov 25, 2016 37.00 37.35 35.90 36.40 50,323 -0.60(-1.62%)
Nov 23, 2016 37.00 37.00 37.00 0 +1.00(+2.78%)
Nov 22, 2016 35.65 36.05 35.55 36.00 32,133 +0.35(+0.98%)
Nov 21, 2016 36.00 36.05 35.30 35.65 75,262 -0.30(-0.83%)
Nov 18, 2016 35.20 36.05 35.10 35.95 46,509 +1.00(+2.86%)
Nov 17, 2016 35.40 36.00 34.85 34.95 49,349 -0.75(-2.10%)
Nov 16, 2016 35.20 35.75 34.95 35.70 35,065 +0.70(+2.00%)
Nov 15, 2016 34.10 35.40 33.95 35.00 54,014 +0.80(+2.34%)
Nov 14, 2016 34.35 35.60 33.25 34.20 130,124 -0.10(-0.29%)
Nov 11, 2016 32.35 34.35 32.35 34.30 86,540 +2.00(+6.19%)
Nov 10, 2016 32.05 32.40 31.90 32.30 167,831 +0.72(+2.30%)
Nov 09, 2016 29.45 32.35 29.21 31.58 257,644 +1.93(+6.49%)
Nov 08, 2016 29.05 30.05 28.90 29.65 51,614 +0.50(+1.72%)
Nov 07, 2016 27.30 29.35 27.30 29.15 58,163 +0.40(+1.39%)
Nov 04, 2016 27.75 29.45 27.75 28.75 40,750 +0.75(+2.68%)
Nov 03, 2016 28.30 28.50 27.60 28.00 28,020 -0.30(-1.06%)
Nov 02, 2016 28.60 28.60 27.86 28.30 47,397 -0.20(-0.70%)
Nov 01, 2016 28.70 28.80 28.40 28.50 46,247 -0.10(-0.35%)
Oct 31, 2016 28.35 28.65 28.00 28.60 35,240 +0.40(+1.42%)
Oct 28, 2016 27.56 28.37 27.56 28.20 77,856 +0.59(+2.14%)
Oct 27, 2016 25.00 29.00 25.00 27.61 356,996 +2.97(+12.05%)
Oct 26, 2016 25.50 26.22 24.57 24.64 97,404 -1.12(-4.35%)
Oct 25, 2016 29.11 29.11 25.33 25.76 250,326 -3.51(-11.99%)
Oct 24, 2016 29.23 29.86 29.00 29.27 50,172 +0.38(+1.32%)
Oct 21, 2016 28.90 29.72 27.97 28.89 65,793 -0.24(-0.82%)
Oct 20, 2016 30.79 30.98 29.00 29.13 79,889 -1.97(-6.33%)
Oct 19, 2016 31.05 31.30 30.40 31.10 33,096 +0.04(+0.13%)
Oct 18, 2016 30.98 31.26 30.86 31.06 21,571 +0.34(+1.11%)
Oct 17, 2016 30.63 30.87 30.25 30.72 15,318 +0.18(+0.59%)
Oct 14, 2016 30.91 31.57 30.21 30.54 37,581 -0.25(-0.81%)
Oct 13, 2016 31.07 31.25 30.39 30.79 16,546 -0.59(-1.88%)
Oct 12, 2016 31.00 31.58 30.51 31.38 38,230 +0.55(+1.78%)
Oct 11, 2016 31.45 31.45 30.54 30.83 31,272 -0.63(-2.00%)
Oct 10, 2016 30.96 31.63 30.78 31.46 18,285 +0.62(+2.01%)
Oct 07, 2016 31.20 31.27 30.41 30.84 48,843 -0.54(-1.72%)
Oct 06, 2016 31.91 32.11 31.35 31.38 39,144 -0.80(-2.49%)
Oct 05, 2016 32.19 32.30 31.94 32.18 31,790 +0.12(+0.37%)
Oct 04, 2016 32.24 32.30 31.99 32.06 25,435 -0.13(-0.40%)
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.