Nv5 Global (NQ: NVEE )

86.82 USD -3.71 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.