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 (%)
Jun 29, 2018 69.05 69.60 68.60 69.30 49,169 +0.80(+1.17%)
Jun 28, 2018 68.55 69.05 68.30 68.50 27,133 -0.20(-0.29%)
Jun 27, 2018 69.30 69.60 67.90 68.70 52,770 -0.20(-0.29%)
Jun 26, 2018 69.10 69.50 68.38 68.90 76,326 -0.20(-0.29%)
Jun 25, 2018 69.15 69.50 68.05 69.10 56,537 -0.25(-0.36%)
Jun 22, 2018 68.80 69.80 68.20 69.35 121,446 +1.20(+1.76%)
Jun 21, 2018 69.95 70.10 67.60 68.15 59,931 -1.85(-2.64%)
Jun 20, 2018 69.30 70.35 68.76 70.00 74,147 +0.75(+1.08%)
Jun 19, 2018 69.60 69.85 68.50 69.25 48,690 -0.45(-0.65%)
Jun 18, 2018 69.50 69.90 68.60 69.70 84,362 +0.30(+0.43%)
Jun 15, 2018 71.25 65.95 69.40 209,549 +3.45(+5.23%)
Jun 14, 2018 65.15 66.00 64.65 65.95 42,284 +0.80(+1.23%)
Jun 13, 2018 64.90 65.50 64.80 65.15 39,006 +0.20(+0.31%)
Jun 12, 2018 64.65 64.95 64.05 64.95 40,684 +0.65(+1.01%)
Jun 11, 2018 64.40 64.85 63.85 64.30 39,694 -0.25(-0.39%)
Jun 08, 2018 64.55 65.25 63.55 64.55 39,137 -0.20(-0.31%)
Jun 07, 2018 65.40 65.56 64.45 64.75 49,826 -0.60(-0.92%)
Jun 06, 2018 65.00 65.60 64.40 65.35 90,111 +0.40(+0.62%)
Jun 05, 2018 64.55 65.28 64.11 64.95 54,461 +0.60(+0.93%)
Jun 04, 2018 63.00 64.65 63.00 64.35 84,703 +0.60(+0.94%)
Jun 01, 2018 63.10 64.70 62.80 63.75 91,236 +0.95(+1.51%)
May 31, 2018 63.30 63.95 62.70 62.80 105,215 -0.80(-1.26%)
May 30, 2018 60.80 63.80 60.80 63.60 108,011 +3.00(+4.95%)
May 29, 2018 60.30 60.85 59.50 60.60 64,292 +0.35(+0.58%)
May 25, 2018 60.25 60.25 60.25 0 +0.20(+0.33%)
May 24, 2018 59.95 60.45 59.35 60.05 42,904 +0.15(+0.25%)
May 23, 2018 59.80 60.40 59.50 59.90 28,996 -0.10(-0.17%)
May 22, 2018 60.30 60.90 59.90 60.00 48,665 -0.60(-0.99%)
May 21, 2018 60.00 60.80 59.75 60.60 43,706 +0.70(+1.17%)
May 18, 2018 58.80 60.40 58.80 59.90 41,779 +1.10(+1.87%)
May 17, 2018 58.65 59.25 58.45 58.80 33,269 +0.00(+0.00%)
May 16, 2018 57.55 59.30 57.55 58.80 46,177 +1.30(+2.26%)
May 15, 2018 57.00 57.85 56.65 57.50 41,376 -0.10(-0.17%)
May 14, 2018 59.15 59.33 57.60 57.60 44,036 -1.75(-2.95%)
May 11, 2018 59.55 60.90 59.25 59.35 54,856 -0.20(-0.34%)
May 10, 2018 59.05 59.85 58.45 59.55 59,165 +0.00(+0.00%)
May 09, 2018 61.45 61.45 58.90 59.55 84,982 -1.95(-3.17%)
May 08, 2018 60.60 61.97 60.28 61.50 129,717 +1.05(+1.74%)
May 07, 2018 66.40 68.25 60.25 60.45 270,603 -4.95(-7.57%)
May 04, 2018 64.50 71.90 62.95 65.40 217,592 +4.15(+6.78%)
May 03, 2018 60.40 61.50 60.00 61.25 67,965 +0.35(+0.57%)
May 02, 2018 58.80 61.00 58.80 60.90 68,846 +2.15(+3.66%)
May 01, 2018 58.80 59.47 58.25 58.75 73,662 -0.10(-0.17%)
Apr 30, 2018 60.30 60.30 58.85 58.85 53,930 -1.50(-2.49%)
Apr 27, 2018 58.40 60.55 58.40 60.35 84,222 +2.15(+3.69%)
Apr 26, 2018 61.60 61.70 57.40 58.20 130,397 -3.30(-5.37%)
Apr 25, 2018 61.10 62.45 60.70 61.50 78,020 +0.35(+0.57%)
Apr 24, 2018 62.70 62.80 60.55 61.15 89,822 -0.95(-1.53%)
Apr 23, 2018 62.10 63.35 61.58 62.10 92,650 +0.00(+0.00%)
Apr 20, 2018 63.10 63.15 61.45 62.10 95,132 -0.80(-1.27%)
Apr 19, 2018 63.50 63.92 62.65 62.90 85,761 -0.45(-0.71%)
Apr 18, 2018 62.25 63.45 62.25 63.35 99,478 +1.50(+2.43%)
Apr 17, 2018 62.20 63.00 61.30 61.85 74,158 +0.00(+0.00%)
Apr 16, 2018 61.55 62.60 60.50 61.85 77,985 +2.30(+3.86%)
Apr 13, 2018 62.40 63.74 59.12 59.55 120,636 -2.90(-4.64%)
Apr 12, 2018 58.85 64.50 58.75 62.45 158,074 +4.30(+7.39%)
Apr 11, 2018 58.65 59.30 58.00 58.15 84,406 -0.72(-1.23%)
Apr 10, 2018 58.00 59.65 57.65 58.88 124,786 +1.58(+2.75%)
Apr 09, 2018 57.05 58.65 56.85 57.30 110,890 +1.05(+1.87%)
Apr 06, 2018 56.95 57.65 55.75 56.25 61,458 -1.30(-2.26%)
Apr 05, 2018 57.95 58.50 57.15 57.55 82,016 -0.25(-0.43%)
Apr 04, 2018 55.15 58.05 55.15 57.80 121,006 +1.80(+3.21%)
Apr 03, 2018 54.85 56.28 54.85 56.00 74,307 +1.55(+2.85%)
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.