Nv5 Global (NQ: NVEE )

108.38 USD -2.73 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 81.24 82.38 79.35 79.47 92,953 -1.75(-2.15%)
Jul 30, 2019 80.49 81.43 79.41 81.22 78,537 +0.10(+0.12%)
Jul 29, 2019 82.09 82.29 80.85 81.12 68,604 -0.93(-1.13%)
Jul 26, 2019 82.20 83.45 81.60 82.05 109,500 -0.30(-0.36%)
Jul 25, 2019 85.00 85.00 82.16 82.35 81,021 -2.99(-3.50%)
Jul 24, 2019 83.31 85.60 82.70 85.34 92,912 +1.87(+2.24%)
Jul 23, 2019 83.04 84.46 82.77 83.47 94,325 +0.95(+1.15%)
Jul 22, 2019 81.55 83.00 81.48 82.52 85,284 +1.05(+1.29%)
Jul 19, 2019 80.47 82.68 80.47 81.47 112,000 +0.92(+1.14%)
Jul 18, 2019 81.96 82.23 80.45 80.55 71,946 -1.66(-2.02%)
Jul 17, 2019 81.39 82.52 81.00 82.21 82,028 +0.66(+0.81%)
Jul 16, 2019 82.71 83.47 81.55 81.55 66,153 -0.93(-1.13%)
Jul 15, 2019 82.15 82.62 80.68 82.48 62,920 +0.41(+0.50%)
Jul 12, 2019 82.15 83.24 81.83 82.07 63,100 -0.09(-0.11%)
Jul 11, 2019 82.33 82.45 81.56 82.16 68,906 +0.21(+0.26%)
Jul 10, 2019 82.12 82.49 81.35 81.95 69,670 +0.60(+0.74%)
Jul 09, 2019 81.05 81.37 80.31 81.35 46,625 -0.14(-0.17%)
Jul 08, 2019 81.97 83.00 81.49 81.49 68,608 -0.87(-1.06%)
Jul 05, 2019 82.42 83.40 81.68 82.36 65,400 -0.66(-0.79%)
Jul 03, 2019 82.17 83.64 81.20 83.02 45,800 +1.90(+2.34%)
Jul 02, 2019 82.71 83.50 80.06 81.12 92,611 -1.14(-1.39%)
Jul 01, 2019 82.64 82.92 80.90 82.26 115,742 +0.86(+1.06%)
Jun 28, 2019 80.17 82.46 79.90 81.40 299,000 +1.21(+1.51%)
Jun 27, 2019 79.75 80.19 78.99 80.19 70,093 +0.54(+0.68%)
Jun 26, 2019 80.05 80.40 79.42 79.65 97,013 -0.09(-0.11%)
Jun 25, 2019 79.60 80.61 79.23 79.74 111,519 +0.24(+0.30%)
Jun 24, 2019 78.99 80.80 78.64 79.50 67,656 +0.41(+0.52%)
Jun 21, 2019 78.96 79.22 78.04 79.09 88,600 +0.15(+0.19%)
Jun 20, 2019 79.05 79.31 78.24 78.94 70,798 +1.06(+1.36%)
Jun 19, 2019 78.21 78.27 77.50 77.88 77,508 -0.05(-0.06%)
Jun 18, 2019 76.63 77.94 76.54 77.93 97,447 +1.77(+2.32%)
Jun 17, 2019 77.25 77.89 75.82 76.16 72,625 -0.77(-1.00%)
Jun 14, 2019 77.14 77.14 75.33 76.93 54,300 -0.07(-0.09%)
Jun 13, 2019 76.71 77.49 76.31 77.00 108,658 +0.52(+0.68%)
Jun 12, 2019 77.05 77.35 76.12 76.48 117,897 -0.47(-0.61%)
Jun 11, 2019 82.38 82.38 76.40 76.95 133,228 -4.90(-5.99%)
Jun 10, 2019 82.52 83.49 81.33 81.85 78,925 -0.14(-0.17%)
Jun 07, 2019 82.86 83.15 81.08 81.99 155,600 -0.11(-0.13%)
Jun 06, 2019 82.26 83.40 81.99 82.10 140,456 -0.98(-1.18%)
Jun 05, 2019 80.22 83.23 79.68 83.08 140,884 +2.86(+3.57%)
Jun 04, 2019 78.78 80.29 78.10 80.22 126,933 +2.17(+2.78%)
Jun 03, 2019 77.80 79.10 76.75 78.05 134,612 +0.30(+0.39%)
May 31, 2019 78.72 79.49 77.27 77.75 182,800 -2.71(-3.37%)
May 30, 2019 79.34 80.58 79.02 80.46 105,144 +1.54(+1.95%)
May 29, 2019 78.92 79.41 77.32 78.92 126,230 -0.60(-0.75%)
May 28, 2019 78.67 79.68 77.94 79.52 62,810 +1.31(+1.67%)
May 24, 2019 78.58 78.60 77.32 78.21 44,800 +0.33(+0.42%)
May 23, 2019 78.81 81.22 77.30 77.88 187,336 -2.38(-2.97%)
May 22, 2019 78.88 81.15 78.48 80.26 91,516 +0.79(+0.99%)
May 21, 2019 77.32 79.99 76.73 79.47 100,467 +2.82(+3.68%)
May 20, 2019 76.39 76.89 74.62 76.65 95,850 -0.40(-0.52%)
May 17, 2019 76.42 78.00 76.29 77.05 124,200 -0.53(-0.68%)
May 16, 2019 76.50 78.42 75.77 77.58 103,410 +1.45(+1.90%)
May 15, 2019 73.77 77.74 73.76 76.13 122,468 +0.83(+1.10%)
May 14, 2019 73.76 76.38 73.55 75.30 164,521 +1.67(+2.27%)
May 13, 2019 74.55 74.59 71.61 73.63 214,133 -2.83(-3.70%)
May 10, 2019 75.66 78.00 75.06 76.46 180,000 +0.23(+0.30%)
May 09, 2019 74.89 77.50 69.45 76.23 463,972 +10.17(+15.40%)
May 08, 2019 63.47 66.78 63.47 66.06 179,537 +2.35(+3.69%)
May 07, 2019 63.70 63.85 62.52 63.71 94,933 -0.80(-1.24%)
May 06, 2019 62.64 64.93 62.29 64.51 95,352 +0.25(+0.39%)
May 03, 2019 62.42 64.28 62.01 64.26 95,900 +2.35(+3.80%)
May 02, 2019 62.66 63.53 61.49 61.91 53,275 -0.81(-1.29%)
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.