Nv5 Global (NQ: NVEE )

93.99 USD -1.01 (-1.06%)
Streaming Delayed Price Updated: 3:07 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.60 22.82 22.36 22.82 44,863 +0.03(+0.13%)
May 28, 2015 23.04 23.04 22.52 22.79 34,747 -0.03(-0.13%)
May 27, 2015 22.41 23.24 21.93 22.82 162,507 +0.80(+3.63%)
May 26, 2015 22.00 22.74 21.70 22.02 226,005 +0.37(+1.71%)
May 22, 2015 20.01 21.65 21.65 21.65 488,900 +0.73(+3.49%)
May 21, 2015 21.45 21.75 20.66 20.92 40,748 -0.56(-2.61%)
May 20, 2015 21.12 22.11 20.91 21.48 110,466 +0.81(+3.92%)
May 19, 2015 20.52 21.60 20.52 20.67 39,134 +0.24(+1.17%)
May 18, 2015 22.47 22.71 20.12 20.43 143,746 -1.95(-8.71%)
May 15, 2015 23.02 23.02 22.29 22.38 23,046 -0.49(-2.14%)
May 14, 2015 22.59 23.00 22.44 22.87 34,845 +0.43(+1.92%)
May 13, 2015 22.75 23.34 20.86 22.44 142,092 -0.46(-2.01%)
May 12, 2015 22.23 23.04 21.76 22.90 69,347 +0.73(+3.29%)
May 11, 2015 21.84 22.31 21.39 22.17 152,050 +2.31(+11.63%)
May 08, 2015 19.52 19.93 19.35 19.86 23,911 +0.37(+1.90%)
May 07, 2015 19.21 19.49 19.12 19.49 8,810 +0.49(+2.58%)
May 06, 2015 19.61 19.67 19.00 19.00 33,986 -0.49(-2.51%)
May 05, 2015 19.91 20.00 19.22 19.49 18,539 -0.29(-1.47%)
May 04, 2015 19.62 19.96 19.50 19.78 36,941 +0.09(+0.46%)
May 01, 2015 19.32 19.95 18.91 19.69 32,039 +0.45(+2.34%)
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%)
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.