Nv5 Global (NQ: NVEE )

85.05 USD -0.06 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 55.75 55.75 55.75 0 +0.10(+0.18%)
Mar 28, 2018 56.35 57.58 55.60 55.65 56,706 -0.60(-1.07%)
Mar 27, 2018 55.70 56.45 55.40 56.25 74,985 +0.55(+0.99%)
Mar 26, 2018 54.95 55.90 54.70 55.70 53,393 +1.65(+3.05%)
Mar 23, 2018 55.15 55.60 54.00 54.05 68,102 -1.55(-2.79%)
Mar 22, 2018 55.90 56.45 54.80 55.60 51,658 -0.65(-1.16%)
Mar 21, 2018 56.70 57.10 56.00 56.25 37,453 -0.30(-0.53%)
Mar 20, 2018 56.70 57.65 56.42 56.55 38,406 -0.15(-0.26%)
Mar 19, 2018 57.15 57.15 55.15 56.70 60,547 -0.50(-0.87%)
Mar 16, 2018 57.65 58.40 56.60 57.20 134,022 -0.30(-0.52%)
Mar 15, 2018 55.90 58.10 55.71 57.50 120,322 +1.80(+3.23%)
Mar 14, 2018 54.90 55.75 53.60 55.70 79,016 +0.95(+1.74%)
Mar 13, 2018 54.00 55.95 54.00 54.75 92,546 +0.70(+1.30%)
Mar 12, 2018 55.75 55.75 53.55 54.05 111,855 -1.80(-3.22%)
Mar 09, 2018 48.05 56.10 47.25 55.85 307,173 +8.75(+18.58%)
Mar 08, 2018 46.40 47.35 46.10 47.10 85,778 +0.90(+1.95%)
Mar 07, 2018 45.25 46.35 44.71 46.20 69,212 +0.80(+1.76%)
Mar 06, 2018 43.85 45.50 43.80 45.40 47,928 +1.55(+3.53%)
Mar 05, 2018 44.75 44.75 42.95 43.85 89,268 -0.90(-2.01%)
Mar 02, 2018 44.85 45.50 44.40 44.75 76,811 -0.20(-0.44%)
Mar 01, 2018 43.20 45.28 42.94 44.95 90,997 +1.70(+3.93%)
Feb 28, 2018 43.80 44.00 43.25 43.25 57,219 -0.45(-1.03%)
Feb 27, 2018 44.05 44.65 43.50 43.70 22,693 -0.35(-0.79%)
Feb 26, 2018 43.25 44.10 43.25 44.05 34,134 +1.00(+2.32%)
Feb 23, 2018 43.80 43.85 42.85 43.05 30,519 -0.65(-1.49%)
Feb 22, 2018 43.80 44.00 43.22 43.70 27,703 +0.25(+0.58%)
Feb 21, 2018 43.25 44.65 43.25 43.45 40,861 -0.15(-0.34%)
Feb 20, 2018 45.55 45.75 43.25 43.60 61,819 -2.10(-4.60%)
Feb 16, 2018 45.70 45.70 45.70 0 +0.85(+1.90%)
Feb 15, 2018 45.15 45.15 43.95 44.85 73,712 +0.05(+0.11%)
Feb 14, 2018 42.90 45.05 42.35 44.80 89,850 +1.65(+3.82%)
Feb 13, 2018 40.50 43.20 40.01 43.15 83,462 +2.50(+6.15%)
Feb 12, 2018 42.35 42.90 40.55 40.65 88,225 -1.50(-3.56%)
Feb 09, 2018 42.95 43.55 40.55 42.15 123,172 -0.45(-1.06%)
Feb 08, 2018 45.35 45.35 42.60 42.60 98,928 -2.70(-5.96%)
Feb 07, 2018 45.15 46.55 44.55 45.30 69,517 +0.20(+0.44%)
Feb 06, 2018 44.75 46.05 44.05 45.10 86,271 -1.40(-3.01%)
Feb 05, 2018 47.80 47.90 46.00 46.50 89,756 -1.50(-3.12%)
Feb 02, 2018 48.65 48.70 48.00 48.00 55,901 -0.80(-1.64%)
Feb 01, 2018 48.35 48.85 48.30 48.80 52,946 +0.05(+0.10%)
Jan 31, 2018 48.15 49.35 48.00 48.75 95,043 +0.85(+1.77%)
Jan 30, 2018 47.10 48.00 47.10 47.90 69,640 +0.55(+1.16%)
Jan 29, 2018 47.45 48.10 47.35 47.35 61,672 -0.10(-0.21%)
Jan 26, 2018 48.00 48.10 47.30 47.45 46,131 -0.50(-1.04%)
Jan 25, 2018 48.45 48.75 47.85 47.95 74,646 -0.10(-0.21%)
Jan 24, 2018 47.85 48.40 47.75 48.05 89,949 +0.55(+1.16%)
Jan 23, 2018 46.90 48.30 46.55 47.50 156,049 +0.55(+1.17%)
Jan 22, 2018 48.65 48.70 46.10 46.95 130,862 -1.75(-3.59%)
Jan 19, 2018 49.25 49.35 48.50 48.70 125,502 -0.45(-0.92%)
Jan 18, 2018 50.05 50.22 48.85 49.15 88,064 -1.15(-2.29%)
Jan 17, 2018 51.75 52.10 50.06 50.30 63,080 -1.35(-2.61%)
Jan 16, 2018 53.65 54.00 51.05 51.65 48,011 -1.60(-3.00%)
Jan 12, 2018 53.25 53.25 53.25 0 -0.85(-1.57%)
Jan 11, 2018 53.40 54.80 52.90 54.10 43,186 +0.65(+1.22%)
Jan 10, 2018 53.55 52.45 53.45 44,754 +0.70(+1.33%)
Jan 09, 2018 53.00 53.20 52.50 52.75 33,457 +0.00(+0.00%)
Jan 08, 2018 51.95 53.15 51.45 52.75 30,350 +0.75(+1.44%)
Jan 05, 2018 51.65 52.00 51.10 52.00 38,978 +0.30(+0.58%)
Jan 04, 2018 52.50 52.53 51.25 51.70 46,469 -0.40(-0.77%)
Jan 03, 2018 53.10 53.38 52.00 52.10 34,120 -1.15(-2.16%)
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.