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 (%)
Jan 31, 2018 48.15 49.35 48.00 48.75 95,043 +0.85(+1.77%)
Jan 30, 2018 47.10 48.00 47.10 47.90 69,640 +0.55(+1.16%)
Jan 29, 2018 47.45 48.10 47.35 47.35 61,672 -0.10(-0.21%)
Jan 26, 2018 48.00 48.10 47.30 47.45 46,131 -0.50(-1.04%)
Jan 25, 2018 48.45 48.75 47.85 47.95 74,646 -0.10(-0.21%)
Jan 24, 2018 47.85 48.40 47.75 48.05 89,949 +0.55(+1.16%)
Jan 23, 2018 46.90 48.30 46.55 47.50 156,049 +0.55(+1.17%)
Jan 22, 2018 48.65 48.70 46.10 46.95 130,862 -1.75(-3.59%)
Jan 19, 2018 49.25 49.35 48.50 48.70 125,502 -0.45(-0.92%)
Jan 18, 2018 50.05 50.22 48.85 49.15 88,064 -1.15(-2.29%)
Jan 17, 2018 51.75 52.10 50.06 50.30 63,080 -1.35(-2.61%)
Jan 16, 2018 53.65 54.00 51.05 51.65 48,011 -1.60(-3.00%)
Jan 12, 2018 53.25 53.25 53.25 0 -0.85(-1.57%)
Jan 11, 2018 53.40 54.80 52.90 54.10 43,186 +0.65(+1.22%)
Jan 10, 2018 53.55 52.45 53.45 44,754 +0.70(+1.33%)
Jan 09, 2018 53.00 53.20 52.50 52.75 33,457 +0.00(+0.00%)
Jan 08, 2018 51.95 53.15 51.45 52.75 30,350 +0.75(+1.44%)
Jan 05, 2018 51.65 52.00 51.10 52.00 38,978 +0.30(+0.58%)
Jan 04, 2018 52.50 52.53 51.25 51.70 46,469 -0.40(-0.77%)
Jan 03, 2018 53.10 53.38 52.00 52.10 34,120 -1.15(-2.16%)
Jan 02, 2018 54.45 54.65 51.90 53.25 72,004 -0.90(-1.66%)
Dec 29, 2017 54.15 54.15 54.15 0 -1.00(-1.81%)
Dec 28, 2017 55.35 56.30 54.90 55.15 40,468 +0.10(+0.18%)
Dec 27, 2017 54.60 55.25 54.60 55.05 58,546 +0.55(+1.01%)
Dec 26, 2017 54.50 54.75 54.20 54.50 23,534 +0.20(+0.37%)
Dec 22, 2017 54.70 54.85 54.05 54.30 24,066 -0.40(-0.73%)
Dec 21, 2017 54.20 54.90 53.90 54.70 24,931 +0.70(+1.30%)
Dec 20, 2017 53.10 54.55 53.05 54.00 32,289 +1.00(+1.89%)
Dec 19, 2017 53.10 54.10 53.00 53.00 39,276 -0.05(-0.09%)
Dec 18, 2017 52.60 53.10 52.10 53.05 48,722 +1.20(+2.31%)
Dec 15, 2017 51.30 52.47 51.30 51.85 65,370 +0.60(+1.17%)
Dec 14, 2017 52.85 52.90 51.01 51.25 48,509 -1.45(-2.75%)
Dec 13, 2017 53.20 54.05 52.55 52.70 43,778 -0.35(-0.66%)
Dec 12, 2017 53.45 53.74 53.00 53.05 30,409 -0.20(-0.38%)
Dec 11, 2017 53.95 54.00 53.10 53.25 32,507 -0.50(-0.93%)
Dec 08, 2017 53.50 54.25 52.70 53.75 71,396 +0.55(+1.03%)
Dec 07, 2017 54.65 54.65 53.15 53.20 60,388 -1.40(-2.56%)
Dec 06, 2017 54.50 54.80 53.75 54.60 41,762 +0.00(+0.00%)
Dec 05, 2017 55.05 55.15 54.00 54.60 38,411 -0.40(-0.73%)
Dec 04, 2017 55.65 55.75 54.75 55.00 51,297 +0.10(+0.18%)
Dec 01, 2017 55.90 56.15 53.60 54.90 78,313 -0.55(-0.99%)
Nov 30, 2017 54.70 55.80 54.35 55.45 118,657 +1.05(+1.93%)
Nov 29, 2017 55.05 55.80 54.00 54.40 51,642 -0.50(-0.91%)
Nov 28, 2017 53.55 55.00 53.55 54.90 49,597 +1.40(+2.62%)
Nov 27, 2017 54.20 54.60 53.25 53.50 37,295 -0.85(-1.56%)
Nov 24, 2017 54.50 55.20 54.00 54.35 16,449 -0.05(-0.09%)
Nov 22, 2017 55.10 55.75 54.15 54.40 38,397 -0.55(-1.00%)
Nov 21, 2017 54.65 55.80 54.00 54.95 50,728 +0.50(+0.92%)
Nov 20, 2017 53.65 54.60 53.60 54.45 68,054 +0.85(+1.59%)
Nov 17, 2017 51.70 53.95 51.70 53.60 60,857 +1.55(+2.98%)
Nov 16, 2017 51.00 52.30 50.50 52.05 59,323 +0.80(+1.56%)
Nov 15, 2017 51.60 51.70 51.00 51.25 42,976 -0.50(-0.97%)
Nov 14, 2017 51.55 52.20 51.03 51.75 35,042 -0.15(-0.29%)
Nov 13, 2017 51.45 52.40 50.50 51.90 46,241 +0.15(+0.29%)
Nov 10, 2017 52.00 52.55 51.25 51.75 59,872 -0.20(-0.38%)
Nov 09, 2017 55.70 58.15 49.06 51.95 206,480 -1.75(-3.26%)
Nov 08, 2017 55.00 55.00 52.35 53.70 86,215 -1.65(-2.98%)
Nov 07, 2017 56.15 56.15 54.95 55.35 51,934 -0.80(-1.42%)
Nov 06, 2017 55.60 56.80 55.60 56.15 57,964 +0.45(+0.81%)
Nov 03, 2017 55.50 56.30 55.15 55.70 42,630 -0.10(-0.18%)
Nov 02, 2017 56.00 56.90 55.20 55.80 94,899 -0.80(-1.41%)
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.