Nv5 Global (NQ: NVEE )

85.08 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 88.45 88.45 88.45 0 -0.85(-0.95%)
Aug 30, 2018 89.50 90.47 88.50 89.30 52,527 -0.20(-0.22%)
Aug 29, 2018 88.55 90.70 88.55 89.50 79,513 +1.45(+1.65%)
Aug 28, 2018 89.50 89.80 87.12 88.05 87,898 -1.45(-1.62%)
Aug 27, 2018 87.95 90.60 87.50 89.50 91,117 +3.00(+3.47%)
Aug 24, 2018 88.30 88.50 85.90 86.50 113,200 -1.40(-1.59%)
Aug 23, 2018 86.55 88.38 86.50 87.90 92,072 +1.35(+1.56%)
Aug 22, 2018 88.45 88.85 86.30 86.55 52,728 -1.60(-1.82%)
Aug 21, 2018 86.20 89.75 86.20 88.15 118,633 +2.00(+2.32%)
Aug 20, 2018 83.90 86.50 83.35 86.15 60,134 +2.40(+2.87%)
Aug 17, 2018 83.85 84.90 83.30 83.75 55,600 -0.30(-0.36%)
Aug 16, 2018 82.90 84.35 82.55 84.05 47,998 +1.60(+1.94%)
Aug 15, 2018 84.55 84.80 81.35 82.45 78,156 -2.75(-3.23%)
Aug 14, 2018 83.00 85.90 83.00 85.20 55,387 +2.40(+2.90%)
Aug 13, 2018 84.95 85.90 82.60 82.80 80,706 -1.85(-2.19%)
Aug 10, 2018 83.00 85.00 83.00 84.65 133,900 +1.65(+1.99%)
Aug 09, 2018 80.90 84.60 80.05 83.00 549,349 -6.10(-6.85%)
Aug 08, 2018 90.30 90.57 88.55 89.10 78,669 -1.85(-2.03%)
Aug 07, 2018 90.25 91.55 89.20 90.95 76,194 +2.00(+2.25%)
Aug 06, 2018 85.00 90.60 85.00 88.95 148,731 +3.95(+4.65%)
Aug 03, 2018 85.00 85.90 80.50 85.00 184,100 +6.75(+8.63%)
Aug 02, 2018 76.10 78.35 75.45 78.25 77,415 +2.25(+2.96%)
Aug 01, 2018 74.70 76.10 73.55 76.00 68,320 +0.70(+0.93%)
Jul 31, 2018 73.70 76.15 73.60 75.30 51,268 +2.10(+2.87%)
Jul 30, 2018 74.35 75.62 73.20 73.20 43,224 -0.55(-0.75%)
Jul 27, 2018 76.20 77.00 73.65 73.75 62,300 -1.85(-2.45%)
Jul 26, 2018 73.50 76.85 73.50 75.60 66,910 +2.10(+2.86%)
Jul 25, 2018 73.57 72.25 73.50 35,810 +0.60(+0.82%)
Jul 24, 2018 73.10 73.55 72.30 72.90 37,230 -0.15(-0.21%)
Jul 23, 2018 71.50 73.95 71.50 73.05 52,151 +1.55(+2.17%)
Jul 20, 2018 72.05 72.93 71.00 71.50 53,977 -0.75(-1.04%)
Jul 19, 2018 72.35 72.60 71.90 72.25 41,171 -0.10(-0.14%)
Jul 18, 2018 72.90 73.00 71.90 72.35 24,437 -0.55(-0.75%)
Jul 17, 2018 71.80 73.20 71.80 72.90 33,175 +0.80(+1.11%)
Jul 16, 2018 74.15 74.15 70.95 72.10 36,664 -1.90(-2.57%)
Jul 13, 2018 73.50 74.35 72.88 74.00 36,161 +0.55(+0.75%)
Jul 12, 2018 73.40 73.65 71.90 73.45 40,002 +0.45(+0.62%)
Jul 11, 2018 72.55 73.20 71.69 73.00 38,941 +0.15(+0.21%)
Jul 10, 2018 73.30 73.80 72.15 72.85 48,425 -0.45(-0.61%)
Jul 09, 2018 74.05 74.30 72.31 73.30 41,936 -0.15(-0.20%)
Jul 06, 2018 72.75 74.53 72.75 73.45 38,135 +1.15(+1.59%)
Jul 05, 2018 69.80 72.65 69.50 72.30 51,881 +2.45(+3.51%)
Jul 03, 2018 69.85 69.85 69.85 0 +0.45(+0.65%)
Jul 02, 2018 69.05 70.60 67.65 69.40 104,464 +0.10(+0.14%)
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%)
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.