Nv5 Global (NQ: NVEE )

100.55 USD -1.24 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 32.74 32.74 31.74 32.17 57,271 -0.48(-1.47%)
Jul 28, 2016 32.95 32.95 32.37 32.65 41,438 -0.26(-0.79%)
Jul 27, 2016 32.75 33.14 32.53 32.91 45,612 +0.41(+1.26%)
Jul 26, 2016 31.85 32.50 31.69 32.50 42,771 +0.59(+1.85%)
Jul 25, 2016 31.79 32.16 31.40 31.91 32,005 +0.22(+0.69%)
Jul 22, 2016 31.32 31.86 31.01 31.69 48,785 +0.36(+1.15%)
Jul 21, 2016 31.40 31.80 30.92 31.33 38,259 -0.25(-0.79%)
Jul 20, 2016 31.00 31.74 30.52 31.58 51,725 +0.52(+1.67%)
Jul 19, 2016 31.94 31.97 31.00 31.06 36,132 -0.93(-2.91%)
Jul 18, 2016 32.09 32.45 31.79 31.99 115,820 +0.21(+0.66%)
Jul 15, 2016 30.82 31.91 30.20 31.78 189,003 +0.78(+2.52%)
Jul 14, 2016 31.00 31.57 30.52 31.00 152,184 +0.30(+0.98%)
Jul 13, 2016 29.66 30.72 29.14 30.70 110,323 +1.07(+3.61%)
Jul 12, 2016 28.47 29.91 28.47 29.63 120,892 +0.58(+2.00%)
Jul 11, 2016 28.49 29.20 28.35 29.05 91,908 +0.85(+3.01%)
Jul 08, 2016 27.62 28.30 27.38 28.20 49,098 +0.82(+2.99%)
Jul 07, 2016 27.49 27.74 27.13 27.38 44,281 +0.39(+1.44%)
Jul 05, 2016 26.63 27.11 26.20 26.99 61,815 +0.33(+1.24%)
Jul 01, 2016 28.30 26.66 26.66 26.66 129,800 -1.78(-6.26%)
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%)
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.