Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	98.87	99.63	94.82	95.00	146,015	-3.88(-3.92%)
May 05, 2023	105.96	107.03	98.62	98.88	235,255	+5.11(+5.45%)
May 04, 2023	91.66	94.00	91.42	93.77	131,892	+1.64(+1.78%)
May 03, 2023	93.31	95.12	92.04	92.13	100,350	-1.17(-1.25%)
May 02, 2023	93.90	94.60	92.07	93.30	68,777	-1.15(-1.22%)
May 01, 2023	94.70	95.56	94.05	94.45	64,844	-0.28(-0.30%)
Apr 28, 2023	94.10	95.92	94.10	94.73	72,290	+0.63(+0.67%)
Apr 27, 2023	93.39	94.88	93.30	94.10	104,568	+0.64(+0.68%)
Apr 26, 2023	93.87	94.25	92.52	93.46	67,449	-0.89(-0.94%)
Apr 25, 2023	94.11	95.38	93.45	94.35	114,738	-0.74(-0.78%)
Apr 24, 2023	95.58	97.45	94.00	95.09	89,596	-0.27(-0.28%)
Apr 21, 2023	97.12	97.36	95.14	95.36	65,840	-1.31(-1.36%)
Apr 20, 2023	96.39	97.94	95.91	96.67	86,012	-0.13(-0.13%)
Apr 19, 2023	96.05	97.42	95.58	96.80	149,023	+0.50(+0.52%)
Apr 18, 2023	99.62	100.00	96.03	96.30	57,310	-3.32(-3.33%)
Apr 17, 2023	98.84	100.24	98.20	99.62	74,284	+1.14(+1.16%)
Apr 14, 2023	100.12	101.25	97.76	98.48	78,960	-1.68(-1.68%)
Apr 13, 2023	99.77	100.87	98.44	100.16	110,534	+1.07(+1.08%)
Apr 12, 2023	100.64	100.65	98.24	99.09	103,128	-0.38(-0.38%)
Apr 11, 2023	98.10	100.96	98.10	99.47	65,827	+1.79(+1.83%)
Apr 10, 2023	95.25	99.03	95.25	97.68	154,740	+2.33(+2.44%)
Apr 06, 2023	97.08	97.90	95.28	95.35	102,208	-1.17(-1.21%)
Apr 05, 2023	99.15	99.49	96.19	96.52	102,897	-3.31(-3.32%)
Apr 04, 2023	103.34	103.34	98.88	99.83	75,666	-3.36(-3.26%)
Apr 03, 2023	104.12	104.28	101.67	103.19	52,739	-0.78(-0.75%)
Mar 31, 2023	103.03	104.24	102.65	103.97	115,158	+1.53(+1.49%)
Mar 30, 2023	103.53	104.10	102.33	102.44	62,520	-0.27(-0.26%)
Mar 29, 2023	101.94	102.85	100.09	102.71	80,755	+1.60(+1.58%)
Mar 28, 2023	100.14	101.50	99.26	101.11	106,583	+0.51(+0.51%)
Mar 27, 2023	100.28	101.71	99.28	100.60	69,141	+1.43(+1.44%)
Mar 24, 2023	98.00	99.60	98.00	99.17	126,567	+0.15(+0.15%)
Mar 23, 2023	100.55	101.60	98.15	99.02	77,151	-1.53(-1.52%)
Mar 22, 2023	102.53	103.64	100.41	100.55	80,742	-2.52(-2.44%)
Mar 21, 2023	103.79	104.25	102.07	103.07	99,372	+0.65(+0.63%)
Mar 20, 2023	101.69	102.67	100.89	102.42	101,416	+1.59(+1.58%)
Mar 17, 2023	102.33	102.71	100.04	100.83	189,225	-1.59(-1.55%)
Mar 16, 2023	101.79	104.52	100.09	102.42	112,445	-1.00(-0.97%)
Mar 15, 2023	103.26	103.80	100.03	103.42	117,719	-1.58(-1.50%)
Mar 14, 2023	104.94	105.97	103.75	105.00	152,984	+3.22(+3.16%)
Mar 13, 2023	100.09	103.45	99.43	101.78	139,003	+0.59(+0.58%)
Mar 10, 2023	103.21	104.35	100.61	101.19	120,941	-2.21(-2.14%)
Mar 09, 2023	104.58	107.98	102.67	103.40	96,605	-1.05(-1.01%)
Mar 08, 2023	104.91	106.44	103.82	104.45	69,293	-0.53(-0.50%)
Mar 07, 2023	104.36	105.36	103.40	104.98	89,712	+0.98(+0.94%)
Mar 06, 2023	106.16	107.89	103.34	104.00	97,108	-1.96(-1.85%)
Mar 03, 2023	106.44	107.34	104.46	105.96	135,114	-0.50(-0.47%)
Mar 02, 2023	105.26	106.85	104.70	106.46	59,659	+0.94(+0.89%)
Mar 01, 2023	105.83	107.31	103.44	105.52	97,201	+0.30(+0.29%)
Feb 28, 2023	105.94	108.37	104.93	105.22	145,324	-1.38(-1.29%)
Feb 27, 2023	108.56	110.52	105.42	106.60	191,142	-0.99(-0.92%)
Feb 24, 2023	109.92	109.92	95.51	107.59	637,673	-15.40(-12.52%)
Feb 23, 2023	124.27	126.15	121.74	122.99	163,206	-1.09(-0.87%)
Feb 22, 2023	122.20	124.20	120.00	124.08	150,852	+1.56(+1.28%)
Feb 21, 2023	127.65	128.17	121.61	122.51	70,142	-6.20(-4.82%)
Feb 17, 2023	128.55	130.47	125.56	128.71	115,314	+0.99(+0.78%)
Feb 16, 2023	127.13	129.71	126.52	127.72	77,371	-1.29(-1.00%)
Feb 15, 2023	125.74	129.63	124.98	129.01	97,663	+2.72(+2.15%)
Feb 14, 2023	127.99	129.18	124.61	126.29	89,661	-2.93(-2.27%)
Feb 13, 2023	126.36	130.31	126.36	129.22	99,213	+3.05(+2.42%)
Feb 10, 2023	128.26	132.47	126.00	126.17	142,968	-2.31(-1.80%)
Feb 09, 2023	137.47	137.47	128.09	128.48	100,457	-7.09(-5.23%)
Feb 08, 2023	136.89	137.78	134.10	135.57	91,896	-2.17(-1.58%)
Feb 07, 2023	137.70	138.59	135.10	137.74	79,057	-0.16(-0.12%)
Feb 06, 2023	138.34	139.55	135.80	137.90	82,372	-1.78(-1.27%)
Feb 03, 2023	138.35	141.44	136.67	139.68	95,726	+0.06(+0.04%)
Feb 02, 2023	138.53	142.10	137.63	139.62	94,054	+1.17(+0.85%)
Feb 01, 2023	133.23	140.58	132.06	138.45	96,044	+5.16(+3.87%)
Jan 31, 2023	131.41	136.24	130.16	133.29	101,296	+3.14(+2.41%)
Jan 30, 2023	131.64	133.77	130.14	130.15	57,213	-2.13(-1.61%)
Jan 27, 2023	131.78	133.91	128.84	132.28	63,774	-0.04(-0.03%)
Jan 26, 2023	135.87	136.48	131.98	132.32	58,807	-2.19(-1.63%)
Jan 25, 2023	133.99	136.09	132.40	134.51	53,436	-0.95(-0.70%)
Jan 24, 2023	136.42	137.99	135.39	135.46	78,930	-1.46(-1.07%)
Jan 23, 2023	136.39	138.40	134.23	136.92	78,708	+1.20(+0.88%)
Jan 20, 2023	134.83	137.01	133.30	135.72	168,728	+1.84(+1.37%)
Jan 19, 2023	131.76	134.01	128.80	133.88	92,189	+1.36(+1.03%)
Jan 18, 2023	140.44	141.48	131.47	132.52	79,519	-7.82(-5.57%)
Jan 17, 2023	139.02	142.23	139.02	140.34	77,379	+0.97(+0.70%)
Jan 13, 2023	135.84	140.53	134.88	139.37	96,782	+1.95(+1.42%)
Jan 12, 2023	136.64	139.33	134.70	137.42	118,040	+1.74(+1.28%)
Jan 11, 2023	133.68	136.16	132.50	135.68	58,612	+3.31(+2.50%)
Jan 10, 2023	131.21	134.46	130.55	132.37	103,013	+1.16(+0.88%)
Jan 09, 2023	132.02	133.70	129.10	131.21	80,390	-0.32(-0.24%)
Jan 06, 2023	122.60	132.25	120.83	131.53	119,733	+10.55(+8.72%)
Jan 05, 2023	127.30	130.65	120.58	120.98	111,912	-7.63(-5.93%)
Jan 04, 2023	131.97	131.97	127.10	128.61	100,409	-1.94(-1.49%)
Jan 03, 2023	133.02	134.14	129.51	130.55	86,343	-1.77(-1.34%)
Dec 30, 2022	132.15	133.12	130.76	132.32	65,770	-0.38(-0.29%)
Dec 29, 2022	131.82	133.72	130.58	132.70	64,591	+2.23(+1.71%)
Dec 28, 2022	134.88	137.04	130.46	130.47	63,860	-4.82(-3.56%)
Dec 27, 2022	136.19	137.36	134.36	135.29	64,995	-1.61(-1.18%)
Dec 23, 2022	134.07	137.82	133.53	136.90	29,634	+3.20(+2.39%)
Dec 22, 2022	135.19	136.81	131.70	133.70	70,742	-2.21(-1.63%)
Dec 21, 2022	137.11	138.25	135.18	135.91	64,145	+0.08(+0.06%)
Dec 20, 2022	134.06	136.07	133.00	135.83	57,026	+1.63(+1.21%)
Dec 19, 2022	135.76	136.77	131.83	134.20	71,283	-0.63(-0.47%)
Dec 16, 2022	137.65	139.30	132.25	134.83	157,061	-4.58(-3.29%)
Dec 15, 2022	138.00	140.61	135.75	139.41	85,651	+0.86(+0.62%)
Dec 14, 2022	139.99	142.40	137.57	138.55	61,423	-1.44(-1.03%)
Dec 13, 2022	143.27	143.84	138.61	139.99	109,854	-0.11(-0.08%)
Dec 12, 2022	143.46	143.46	138.86	140.10	67,383	-3.07(-2.14%)
Dec 09, 2022	146.16	147.25	141.90	143.17	87,519	-4.36(-2.96%)
Dec 08, 2022	148.55	151.31	145.46	147.53	58,365	-0.22(-0.15%)
Dec 07, 2022	146.49	150.92	144.88	147.75	70,565	+1.89(+1.30%)
Dec 06, 2022	146.77	147.77	144.32	145.86	56,656	+0.04(+0.03%)
Dec 05, 2022	144.19	146.08	141.80	145.82	71,781	-0.34(-0.23%)
Dec 02, 2022	143.52	146.31	141.00	146.16	68,054	+1.19(+0.82%)
Dec 01, 2022	144.38	146.36	141.75	144.97	61,401	+0.46(+0.32%)
Nov 30, 2022	140.34	145.16	138.65	144.51	88,272	+5.04(+3.61%)
Nov 29, 2022	140.71	141.56	138.69	139.47	53,953	-1.61(-1.14%)
Nov 28, 2022	144.84	146.15	140.60	141.08	44,595	-4.48(-3.08%)
Nov 25, 2022	145.50	148.29	144.50	145.56	18,026	-0.07(-0.05%)
Nov 23, 2022	147.51	149.30	143.51	145.63	42,061	-1.17(-0.80%)
Nov 22, 2022	148.64	148.74	145.88	146.80	52,366	+0.04(+0.03%)
Nov 21, 2022	145.22	147.78	143.44	146.76	50,872	+1.09(+0.75%)
Nov 18, 2022	148.25	148.38	143.56	145.67	75,719	-0.09(-0.06%)
Nov 17, 2022	144.83	146.86	143.86	145.76	58,517	-1.78(-1.21%)
Nov 16, 2022	150.95	152.66	143.91	147.54	54,892	-5.52(-3.61%)
Nov 15, 2022	152.17	154.97	150.29	153.06	62,198	+2.61(+1.73%)
Nov 14, 2022	146.81	154.41	146.81	150.45	92,752	+2.87(+1.94%)
Nov 11, 2022	149.02	152.45	145.89	147.58	58,428	-0.51(-0.34%)
Nov 10, 2022	145.56	148.50	142.95	148.09	102,454	+6.31(+4.45%)
Nov 09, 2022	145.91	145.91	140.63	141.78	84,394	-5.79(-3.92%)
Nov 08, 2022	144.35	149.55	143.22	147.57	58,034	+3.70(+2.57%)
Nov 07, 2022	139.93	146.73	139.93	143.87	52,026	+4.23(+3.03%)
Nov 04, 2022	135.22	143.81	125.47	139.64	93,791	-2.27(-1.60%)
Nov 03, 2022	139.77	144.30	139.74	141.91	53,363	+0.25(+0.18%)
Nov 02, 2022	145.25			141.66	55,082	-2.83(-1.96%)
Nov 01, 2022	146.13	146.89	143.63	144.49	62,179	-0.46(-0.32%)
Oct 31, 2022	147.54	148.38	144.20	144.95	62,816	-2.76(-1.87%)
Oct 28, 2022	145.43	149.31	143.00	147.71	57,115	+3.19(+2.21%)
Oct 27, 2022	143.77	146.16	142.32	144.52	33,322	+2.44(+1.72%)
Oct 26, 2022	142.00	146.04	141.38	142.08	52,554	+0.16(+0.11%)
Oct 25, 2022	139.57	144.38	139.25	141.92	45,861	+1.37(+0.97%)
Oct 24, 2022	135.24	141.12	133.44	140.55	44,498	+5.02(+3.70%)
Oct 21, 2022	130.97	137.43	129.07	135.53	58,851	+5.66(+4.36%)
Oct 20, 2022	131.48	132.68	128.53	129.87	36,308	-0.67(-0.51%)
Oct 19, 2022	129.53	131.22	128.80	130.54	40,709	-0.69(-0.53%)
Oct 18, 2022	130.41	132.90	130.41	131.23	46,116	+2.19(+1.70%)
Oct 17, 2022	126.97	129.49	126.65	129.04	39,720	+4.72(+3.80%)
Oct 14, 2022	127.83	128.00	122.54	124.32	46,454	-2.14(-1.69%)
Oct 13, 2022	119.50	126.75	118.57	126.46	54,865	+5.28(+4.36%)
Oct 12, 2022	126.62	126.66	120.86	121.18	41,905	-5.61(-4.42%)
Oct 11, 2022	126.44	129.32	125.87	126.79	61,712	-0.63(-0.49%)
Oct 10, 2022	127.66	128.77	126.49	127.42	32,533	+0.22(+0.17%)
Oct 07, 2022	130.68	130.80	125.54	127.20	55,890	-3.84(-2.93%)
Oct 06, 2022	130.03	131.99	129.88	131.04	41,545	+1.08(+0.83%)
Oct 05, 2022	129.50	132.42	129.45	129.96	45,655	-0.44(-0.34%)
Oct 04, 2022	127.00	130.50	126.86	130.40	56,801	+4.30(+3.41%)
Oct 03, 2022	124.80	128.00	124.34	126.10	53,017	+2.28(+1.84%)
Sep 30, 2022	121.53	125.87	121.53	123.82	72,906	+2.27(+1.87%)
Sep 29, 2022	123.45	123.45	120.59	121.55	42,686	-3.42(-2.74%)
Sep 28, 2022	121.75	126.39	120.58	124.97	47,235	+3.28(+2.70%)
Sep 27, 2022	121.95	124.07	120.18	121.69	38,244	+0.33(+0.27%)
Sep 26, 2022	118.85	122.12	118.85	121.36	46,236	+1.83(+1.53%)
Sep 23, 2022	124.09	124.98	115.39	119.53	89,947	-6.27(-4.98%)
Sep 22, 2022	132.94	132.94	125.75	125.80	54,658	-8.09(-6.04%)
Sep 21, 2022	134.48	137.01	133.04	133.89	40,733	-0.40(-0.30%)
Sep 20, 2022	134.10	134.56	132.11	134.29	31,928	-1.26(-0.93%)
Sep 19, 2022	131.45	135.79	131.45	135.55	38,600	+2.61(+1.96%)
Sep 16, 2022	131.96	133.55	131.39	132.94	147,066	-0.11(-0.08%)
Sep 15, 2022	135.98	137.45	132.38	133.05	43,698	-4.32(-3.14%)
Sep 14, 2022	135.28	139.17	127.54	137.37	72,249	+0.52(+0.38%)
Sep 13, 2022	139.19	140.83	136.73	136.85	49,373	-4.67(-3.30%)
Sep 12, 2022	142.25	142.25	139.01	141.52	60,925	-0.76(-0.53%)
Sep 09, 2022	141.36	142.62	140.62	142.28	42,145	+2.31(+1.65%)
Sep 08, 2022	139.01	141.27	139.01	139.97	39,974	+0.31(+0.22%)
Sep 07, 2022	136.37	139.67	135.00	139.66	59,440	+2.87(+2.10%)
Sep 06, 2022	135.28	137.47	132.83	136.79	61,197	+1.73(+1.28%)
Sep 02, 2022	135.88	138.84	133.93	135.06	65,222	-0.21(-0.16%)
Sep 01, 2022	139.29	140.39	135.00	135.27	69,230	-5.49(-3.90%)
Aug 31, 2022	137.79	142.18	136.93	140.76	97,045	+2.78(+2.01%)
Aug 30, 2022	139.66	140.58	136.99	137.98	89,295	-1.20(-0.86%)
Aug 29, 2022	139.57	140.67	137.50	139.18	59,208	+0.51(+0.37%)
Aug 26, 2022	142.11	142.11	137.57	138.67	60,066	-3.71(-2.61%)
Aug 25, 2022	141.76	143.39	140.72	142.38	59,212	+1.81(+1.29%)
Aug 24, 2022	136.22	141.76	134.95	140.57	57,731	+4.95(+3.65%)
Aug 23, 2022	137.30	137.30	134.66	135.62	48,651	-2.08(-1.51%)
Aug 22, 2022	141.32	141.32	136.09	137.70	62,501	-4.37(-3.08%)
Aug 19, 2022	141.30	142.47	140.04	142.07	69,879	+0.68(+0.48%)
Aug 18, 2022	145.59	146.16	140.85	141.39	82,322	-4.17(-2.86%)
Aug 17, 2022	141.03	147.27	140.19	145.56	79,260	+3.83(+2.70%)
Aug 16, 2022	139.74	141.99	138.50	141.73	70,968	+1.98(+1.42%)
Aug 15, 2022	134.14	139.90	133.74	139.75	55,388	+5.54(+4.13%)
Aug 12, 2022	131.50	134.39	131.26	134.21	43,310	+2.76(+2.10%)
Aug 11, 2022	130.22	132.58	129.00	131.45	46,475	+3.03(+2.36%)
Aug 10, 2022	128.55	129.06	126.83	128.42	79,742	+1.67(+1.32%)
Aug 09, 2022	129.86	129.86	126.40	126.75	80,403	-2.28(-1.77%)
Aug 08, 2022	131.53	131.53	127.69	129.03	114,982	-1.47(-1.13%)
Aug 05, 2022	139.01	139.01	126.05	130.50	96,648	-1.49(-1.13%)
Aug 04, 2022	133.44	133.65	131.05	131.99	94,889	-0.85(-0.64%)
Aug 03, 2022	135.62	135.62	130.25	132.84	108,201	-2.65(-1.96%)
Aug 02, 2022	136.05	138.69	135.16	135.49	52,051	-0.93(-0.68%)
Aug 01, 2022	135.42	137.73	134.19	136.42	53,145	+0.82(+0.60%)
Jul 29, 2022	135.79	138.40	134.67	135.60	61,293	-0.47(-0.35%)
Jul 28, 2022	130.23	136.33	130.00	136.07	54,838	+6.46(+4.98%)
Jul 27, 2022	127.95	130.21	126.62	129.61	44,938	+2.21(+1.73%)
Jul 26, 2022	126.14	128.69	125.00	127.40	41,349	+0.69(+0.54%)
Jul 25, 2022	127.15	127.39	124.89	126.71	41,705	+0.81(+0.64%)
Jul 22, 2022	128.06	128.06	124.81	125.90	41,064	-1.78(-1.39%)
Jul 21, 2022	125.96	127.69	125.10	127.68	42,116	+1.07(+0.85%)
Jul 20, 2022	125.16	126.81	122.00	126.61	49,475	+1.68(+1.34%)
Jul 19, 2022	122.67	126.27	122.67	124.93	45,603	+2.85(+2.33%)
Jul 18, 2022	122.50	123.37	121.11	122.08	66,087	-0.09(-0.07%)
Jul 15, 2022	119.92	122.29	116.66	122.17	68,743	+4.32(+3.67%)
Jul 14, 2022	114.02	118.13	112.90	117.85	45,202	+2.30(+1.99%)
Jul 13, 2022	114.72	117.18	114.01	115.55	48,434	-0.58(-0.50%)
Jul 12, 2022	115.32	120.52	115.32	116.13	63,074	+0.63(+0.55%)
Jul 11, 2022	118.13	118.13	115.37	115.50	69,671	-2.70(-2.28%)
Jul 08, 2022	116.70	118.39	116.00	118.20	31,416	+1.68(+1.44%)
Jul 07, 2022	115.58	118.24	115.58	116.52	33,043	+1.04(+0.90%)
Jul 06, 2022	115.48	115.48	112.83	115.48	37,474	+0.02(+0.02%)
Jul 05, 2022	114.28	115.69	112.17	115.46	72,130	-0.64(-0.55%)
Jul 01, 2022	115.96	118.91	115.17	116.10	54,170	-0.64(-0.55%)
Jun 30, 2022	112.54	117.06	111.48	116.74	50,284	+3.67(+3.25%)
Jun 29, 2022	115.23	115.23	111.21	113.07	36,204	-0.94(-0.82%)
Jun 28, 2022	114.56	115.60	113.64	114.01	40,521	+0.33(+0.29%)
Jun 27, 2022	114.38	114.55	113.16	113.68	54,375	-0.30(-0.26%)
Jun 24, 2022	110.24	114.67	109.52	113.98	402,480	+4.29(+3.91%)
Jun 23, 2022	107.45	110.05	106.53	109.69	57,616	+2.39(+2.23%)
Jun 22, 2022	106.85	108.68	105.61	107.30	83,588	-1.07(-0.99%)
Jun 21, 2022	106.67	109.36	105.48	108.37	52,554	+2.02(+1.90%)
Jun 17, 2022	107.86	109.43	105.30	106.35	145,447	-1.16(-1.08%)
Jun 16, 2022	112.82	115.17	106.54	107.51	78,850	-7.38(-6.42%)
Jun 15, 2022	114.21	116.28	113.38	114.89	48,768	+1.22(+1.07%)
Jun 14, 2022	117.21	117.76	112.20	113.67	65,950	-3.85(-3.28%)
Jun 13, 2022	119.86	119.91	116.79	117.52	84,584	-4.71(-3.85%)
Jun 10, 2022	122.33	123.07	120.09	122.23	58,623	-1.11(-0.90%)
Jun 09, 2022	124.11	124.82	122.95	123.34	40,272	-1.11(-0.89%)
Jun 08, 2022	124.39	127.32	122.96	124.45	51,139	+0.29(+0.23%)
Jun 07, 2022	123.00	124.48	122.43	124.16	71,666	+0.43(+0.35%)
Jun 06, 2022	124.44	124.90	122.83	123.73	67,666	+0.62(+0.50%)
Jun 03, 2022	123.32	124.78	122.04	123.11	40,867	-1.26(-1.01%)
Jun 02, 2022	124.43	125.38	122.74	124.37	37,182	+0.73(+0.59%)

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.

Nv5 Global (NQ: NVEE )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Nv5 Global (NQ: NVEE )

Historical Prices

Sections

Services

Decatur Daily Democrat