Nv5 Global (NQ: NVEE )

128.77 USD +0.77 (+0.60%)
Official Closing Price Updated: 4:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 18.67 19.24 18.06 19.24 36,298 +0.65(+3.50%)
Apr 29, 2015 19.10 19.53 18.61 18.59 37,269 -0.27(-1.43%)
Apr 28, 2015 19.74 19.74 18.68 18.86 23,969 +0.00(+0.00%)
Apr 27, 2015 20.00 20.87 18.62 18.86 102,384 -1.13(-5.65%)
Apr 24, 2015 18.70 20.26 18.50 19.99 31,627 +1.34(+7.18%)
Apr 23, 2015 17.78 18.75 17.78 18.65 20,679 +0.87(+4.89%)
Apr 22, 2015 17.85 17.94 16.99 17.78 13,340 +0.20(+1.14%)
Apr 21, 2015 17.57 17.89 16.96 17.58 14,218 +0.03(+0.17%)
Apr 20, 2015 17.99 17.99 17.30 17.55 39,605 -0.25(-1.40%)
Apr 17, 2015 18.00 18.28 17.24 17.80 41,671 -0.20(-1.08%)
Apr 16, 2015 18.44 18.44 17.88 18.00 33,264 -0.29(-1.56%)
Apr 15, 2015 17.55 18.68 17.25 18.28 52,246 +0.70(+3.98%)
Apr 14, 2015 17.00 17.80 16.80 17.58 116,033 +0.58(+3.41%)
Apr 13, 2015 16.00 17.23 15.96 17.00 78,054 +1.16(+7.32%)
Apr 10, 2015 15.74 15.98 15.55 15.84 17,822 +0.10(+0.64%)
Apr 09, 2015 15.84 15.99 15.41 15.74 34,012 +0.07(+0.45%)
Apr 08, 2015 15.82 15.95 15.24 15.67 14,667 -0.01(-0.06%)
Apr 07, 2015 15.73 15.99 15.49 15.68 13,898 -0.16(-1.01%)
Apr 06, 2015 15.74 16.00 15.05 15.84 44,939 +0.01(+0.06%)
Apr 02, 2015 15.55 15.83 15.83 15.83 23,600 +0.28(+1.80%)
Apr 01, 2015 16.32 16.82 15.00 15.55 58,821 -0.81(-4.95%)
Mar 31, 2015 16.30 17.31 15.80 16.36 41,136 +0.22(+1.36%)
Mar 30, 2015 15.97 16.34 15.70 16.14 39,851 +0.14(+0.87%)
Mar 27, 2015 16.00 16.37 14.08 16.00 65,564 -0.08(-0.50%)
Mar 26, 2015 15.85 16.29 15.50 16.08 42,671 +0.18(+1.13%)
Mar 25, 2015 15.75 16.29 15.75 15.90 63,208 +0.00(+0.00%)
Mar 24, 2015 15.55 15.99 15.46 15.90 41,619 +0.40(+2.58%)
Mar 23, 2015 14.25 15.88 14.03 15.50 45,723 +1.22(+8.54%)
Mar 20, 2015 14.30 14.30 14.01 14.28 13,615 +0.05(+0.35%)
Mar 19, 2015 14.11 14.29 14.00 14.23 14,809 +0.06(+0.42%)
Mar 18, 2015 14.14 14.19 14.00 14.17 4,127 +0.16(+1.14%)
Mar 17, 2015 14.18 14.18 13.75 14.01 9,706 -0.29(-2.03%)
Mar 16, 2015 14.08 14.45 13.60 14.30 34,161 +0.19(+1.35%)
Mar 13, 2015 14.30 14.43 14.03 14.11 26,646 -0.00(-0.00%)
Mar 12, 2015 14.40 14.58 14.08 14.11 11,198 +0.02(+0.14%)
Mar 11, 2015 14.46 14.87 14.02 14.09 15,396 -0.26(-1.81%)
Mar 10, 2015 14.90 14.98 14.00 14.35 19,210 -0.49(-3.30%)
Mar 09, 2015 14.40 15.25 14.40 14.84 77,064 +0.60(+4.21%)
Mar 06, 2015 14.21 14.48 13.62 14.24 31,921 +0.05(+0.35%)
Mar 05, 2015 13.50 14.25 13.50 14.19 63,725 +0.89(+6.69%)
Mar 04, 2015 13.20 13.41 13.22 13.30 17,837 +0.08(+0.61%)
Mar 03, 2015 13.50 13.50 13.26 13.22 13,367 -0.25(-1.86%)
Mar 02, 2015 12.87 13.73 12.79 13.47 64,680 +0.53(+4.10%)
Feb 27, 2015 13.01 13.10 12.90 12.94 24,657 -0.11(-0.84%)
Feb 26, 2015 12.87 13.05 12.86 13.05 19,480 +0.19(+1.48%)
Feb 25, 2015 12.80 12.98 12.60 12.86 12,280 +0.04(+0.31%)
Feb 24, 2015 12.90 12.98 12.65 12.82 6,347 -0.08(-0.62%)
Feb 23, 2015 12.54 12.90 12.30 12.90 16,869 +0.60(+4.88%)
Feb 20, 2015 12.75 12.88 12.20 12.30 27,321 -0.29(-2.30%)
Feb 19, 2015 12.90 12.96 12.51 12.59 11,167 -0.26(-2.02%)
Feb 18, 2015 12.95 13.00 12.47 12.85 38,836 -0.14(-1.08%)
Feb 17, 2015 12.65 13.09 12.65 12.99 48,315 +0.39(+3.10%)
Feb 13, 2015 12.68 12.60 12.60 12.60 54,600 +0.05(+0.40%)
Feb 12, 2015 12.15 12.68 12.15 12.55 41,183 +0.29(+2.37%)
Feb 11, 2015 12.17 12.70 12.00 12.26 39,698 +0.26(+2.17%)
Feb 10, 2015 11.86 12.18 11.55 12.00 33,328 +0.24(+2.04%)
Feb 09, 2015 12.30 12.46 11.62 11.76 24,324 -0.56(-4.55%)
Feb 06, 2015 11.95 12.46 11.66 12.32 9,934 +0.47(+3.97%)
Feb 05, 2015 11.85 12.44 11.77 11.85 21,726 +0.07(+0.59%)
Feb 04, 2015 11.60 11.85 11.11 11.78 5,966 +0.11(+0.94%)
Feb 03, 2015 11.69 11.80 11.44 11.67 11,625 -0.02(-0.17%)
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.