Nv5 Global (NQ: NVEE )

102.99 USD -0.27 (-0.26%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.07 22.41 21.04 21.88 47,620 +0.97(+4.64%)
Feb 26, 2016 21.00 21.37 20.37 20.91 38,243 +0.22(+1.06%)
Feb 25, 2016 20.18 20.74 20.09 20.69 29,465 +0.51(+2.53%)
Feb 24, 2016 19.25 20.38 19.11 20.18 21,179 +0.59(+3.01%)
Feb 23, 2016 20.17 20.91 19.58 19.59 20,224 -0.58(-2.88%)
Feb 22, 2016 19.46 20.95 19.46 20.17 63,590 +0.79(+4.08%)
Feb 19, 2016 18.84 19.60 18.76 19.38 19,697 +0.47(+2.49%)
Feb 18, 2016 19.59 19.59 18.62 18.91 14,137 -0.03(-0.16%)
Feb 17, 2016 18.55 19.31 18.55 18.94 31,586 +0.59(+3.22%)
Feb 16, 2016 17.70 18.38 17.51 18.35 18,914 +1.04(+6.01%)
Feb 12, 2016 17.08 17.31 17.31 17.31 18,600 +0.31(+1.82%)
Feb 11, 2016 16.50 17.05 16.30 17.00 18,350 +0.11(+0.65%)
Feb 10, 2016 17.19 19.66 16.79 16.89 22,214 -0.01(-0.06%)
Feb 09, 2016 16.67 18.67 16.50 16.90 39,428 -0.03(-0.18%)
Feb 08, 2016 16.95 16.95 16.56 16.93 42,372 -0.24(-1.40%)
Feb 05, 2016 18.01 18.11 17.08 17.17 34,090 -1.07(-5.87%)
Feb 04, 2016 18.30 18.43 17.86 18.24 64,834 -0.09(-0.49%)
Feb 03, 2016 19.40 19.68 18.25 18.33 30,257 -0.71(-3.73%)
Feb 02, 2016 18.70 19.68 18.64 19.04 58,006 +0.27(+1.44%)
Feb 01, 2016 18.64 18.97 18.47 18.77 30,954 -0.21(-1.11%)
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%)
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.