Nv5 Global (NQ: NVEE )

101.80 USD -0.20 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.44 28.44 27.28 28.44 127,135 +1.16(+4.25%)
Jun 29, 2016 26.53 27.35 26.50 27.28 58,164 +1.10(+4.20%)
Jun 28, 2016 25.80 26.51 25.80 26.18 45,222 +0.51(+1.99%)
Jun 27, 2016 27.01 27.34 25.37 25.67 121,216 -1.40(-5.17%)
Jun 24, 2016 26.15 27.09 26.15 27.07 338,756 -0.72(-2.59%)
Jun 23, 2016 27.27 28.12 26.90 27.79 92,041 +0.96(+3.58%)
Jun 22, 2016 27.93 27.93 26.61 26.83 84,737 -1.29(-4.59%)
Jun 21, 2016 27.82 28.15 27.11 28.12 80,912 +0.37(+1.33%)
Jun 20, 2016 27.81 28.29 27.71 27.75 52,609 +0.33(+1.20%)
Jun 17, 2016 26.81 27.49 26.45 27.42 77,700 +0.69(+2.58%)
Jun 16, 2016 26.48 26.76 26.00 26.73 62,531 +0.05(+0.19%)
Jun 15, 2016 26.98 27.58 26.60 26.68 89,581 -0.27(-1.00%)
Jun 14, 2016 26.83 27.57 26.70 26.95 56,529 -0.06(-0.22%)
Jun 13, 2016 27.28 27.70 26.91 27.01 79,073 -0.50(-1.82%)
Jun 10, 2016 27.88 28.34 27.10 27.51 83,042 -0.99(-3.47%)
Jun 09, 2016 28.71 28.86 27.50 28.50 100,921 -0.25(-0.87%)
Jun 08, 2016 28.50 29.14 28.20 28.75 108,918 +0.14(+0.49%)
Jun 07, 2016 28.39 28.80 28.05 28.61 44,417 +0.22(+0.77%)
Jun 06, 2016 28.40 29.01 28.22 28.39 74,892 -0.01(-0.04%)
Jun 03, 2016 28.40 28.62 27.47 28.40 115,530 +0.29(+1.03%)
Jun 02, 2016 29.85 29.85 27.38 28.11 170,166 -1.97(-6.55%)
Jun 01, 2016 27.48 30.21 27.48 30.08 414,073 +2.83(+10.39%)
May 31, 2016 27.92 27.92 27.18 27.25 160,146 -0.52(-1.87%)
May 27, 2016 27.47 27.77 27.77 27.77 87,000 +0.41(+1.50%)
May 26, 2016 27.87 27.87 26.60 27.36 85,740 -0.52(-1.87%)
May 25, 2016 27.09 28.62 27.09 27.88 171,674 +0.55(+2.01%)
May 24, 2016 26.74 27.55 26.03 27.33 274,388 +0.61(+2.28%)
May 23, 2016 25.79 26.95 25.75 26.72 92,962 +1.17(+4.58%)
May 20, 2016 25.69 26.18 25.36 25.55 150,431 +0.05(+0.20%)
May 19, 2016 26.12 26.32 25.33 25.50 70,693 -0.92(-3.48%)
May 18, 2016 26.53 27.17 26.01 26.42 78,048 -0.09(-0.34%)
May 17, 2016 26.54 26.96 26.25 26.51 160,994 -0.26(-0.97%)
May 16, 2016 26.75 27.21 26.69 26.77 132,831 -0.03(-0.11%)
May 13, 2016 26.99 27.39 26.25 26.80 960,708 -2.33(-8.00%)
May 12, 2016 28.84 29.24 27.94 29.13 51,358 +0.28(+0.97%)
May 11, 2016 29.30 29.30 28.58 28.85 47,557 -0.25(-0.86%)
May 10, 2016 28.60 29.20 28.35 29.10 49,828 +0.58(+2.03%)
May 09, 2016 27.40 29.00 27.15 28.52 107,741 +1.21(+4.43%)
May 06, 2016 25.20 27.32 25.08 27.31 179,073 +3.12(+12.90%)
May 05, 2016 25.74 25.76 24.03 24.19 83,234 -1.55(-6.02%)
May 04, 2016 25.50 25.91 25.07 25.74 44,685 +0.47(+1.86%)
May 03, 2016 25.70 25.74 25.09 25.27 45,571 -0.65(-2.51%)
May 02, 2016 24.90 26.04 24.86 25.92 46,065 +1.09(+4.39%)
Apr 29, 2016 25.02 25.14 24.45 24.83 65,537 -0.31(-1.23%)
Apr 28, 2016 26.56 26.75 25.01 25.14 84,039 -1.42(-5.35%)
Apr 27, 2016 25.99 26.85 25.99 26.56 38,800 +0.58(+2.23%)
Apr 26, 2016 25.46 26.12 25.03 25.98 50,078 +0.58(+2.28%)
Apr 25, 2016 25.93 25.96 25.37 25.40 47,540 -0.38(-1.47%)
Apr 22, 2016 24.96 25.90 24.81 25.78 80,053 +1.23(+5.01%)
Apr 21, 2016 26.73 26.89 24.21 24.55 158,532 -2.08(-7.81%)
Apr 20, 2016 27.75 28.00 26.55 26.63 88,963 -1.37(-4.89%)
Apr 19, 2016 27.51 28.66 27.40 28.00 118,867 +0.60(+2.19%)
Apr 18, 2016 26.62 27.50 26.62 27.40 54,531 +0.83(+3.12%)
Apr 15, 2016 26.54 26.76 26.01 26.57 20,264 +0.07(+0.26%)
Apr 14, 2016 26.78 26.93 26.34 26.50 31,250 -0.50(-1.85%)
Apr 13, 2016 26.65 27.30 26.23 27.00 62,138 +0.36(+1.35%)
Apr 12, 2016 26.80 27.50 26.43 26.64 31,021 -0.07(-0.26%)
Apr 11, 2016 26.27 26.83 26.25 26.71 50,353 +0.46(+1.75%)
Apr 08, 2016 26.43 26.71 25.87 26.25 34,116 +0.23(+0.88%)
Apr 07, 2016 26.27 26.61 25.75 26.02 43,726 -0.41(-1.55%)
Apr 06, 2016 26.00 26.60 25.90 26.43 35,833 +0.59(+2.28%)
Apr 05, 2016 25.50 26.43 25.50 25.84 52,548 +0.20(+0.78%)
Apr 04, 2016 27.50 27.63 25.35 25.64 90,437 -1.98(-7.17%)
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.