Skip to main content

Nv5 Global (NQ: NVEE )

114.41 +1.62 (+1.44%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.650 9.930 9.650 9.900 1,675 -0.05(-0.50%)
May 29, 2014 9.940 9.950 9.900 9.950 610 +0.20(+2.05%)
May 28, 2014 9.950 10.00 9.750 9.750 7,955 +0.02(+0.21%)
May 27, 2014 9.950 9.950 9.650 9.730 12,059 +0.03(+0.31%)
May 23, 2014 9.800 9.700 9.700 9.700 1,000 +0.00(+0.00%)
May 22, 2014 9.500 9.960 9.500 9.700 1,865 -0.11(-1.12%)
May 21, 2014 8.980 9.810 8.750 9.810 13,300 +0.81(+9.00%)
May 20, 2014 10.00 10.00 8.950 9.000 17,150 -1.05(-10.45%)
May 19, 2014 10.10 10.20 9.950 10.05 2,500 +0.05(+0.50%)
May 16, 2014 10.17 10.17 10.000 10.000 602 +0.45(+4.71%)
May 15, 2014 10.22 10.22 9.550 9.550 4,900 -0.05(-0.52%)
May 14, 2014 9.400 9.600 9.400 9.600 1,150 +0.10(+1.05%)
May 09, 2014 9.480 9.500 9.500 9.500 500 +0.10(+1.06%)
May 06, 2014 9.400 9.400 9.400 9.400 2 +0.20(+2.17%)
May 05, 2014 9.100 9.250 9.100 9.200 843 -0.36(-3.77%)
May 01, 2014 9.560 9.560 9.560 9.560 0 -0.29(-2.94%)
Apr 28, 2014 9.307 9.850 9.850 9.850 800 -0.05(-0.51%)
Apr 24, 2014 9.500 9.900 9.900 9.900 80 -0.01(-0.10%)
Apr 23, 2014 9.525 9.970 9.510 9.910 500 -0.09(-0.90%)
Apr 17, 2014 9.750 10.00 10.00 10.00 600 +0.05(+0.50%)
Apr 15, 2014 9.533 9.950 9.950 9.950 400 +0.05(+0.51%)
Apr 14, 2014 9.900 9.900 9.900 9.900 110 -0.05(-0.50%)
Apr 10, 2014 9.950 9.950 9.950 9.950 0 +0.06(+0.61%)
Apr 09, 2014 9.890 9.890 9.890 9.890 100 +0.04(+0.41%)
Apr 08, 2014 9.950 9.950 9.850 9.850 632 -0.15(-1.50%)
Apr 07, 2014 9.530 10.00 9.480 10.00 3,147 +0.00(+0.00%)
Apr 03, 2014 9.950 10.00 10.00 10.00 500 -0.01(-0.10%)
Apr 02, 2014 10.50 10.50 10.00 10.01 7,020 +0.08(+0.81%)
Apr 01, 2014 10.00 10.25 9.930 9.930 3,266 +0.01(+0.10%)
Mar 31, 2014 9.700 10.48 9.700 9.920 9,470 +0.82(+9.01%)
Mar 28, 2014 9.500 10.00 9.000 9.100 3,026 +0.10(+1.11%)
Mar 27, 2014 8.500 9.000 8.500 9.000 1,200 +0.73(+8.83%)
Mar 26, 2014 8.480 8.480 8.100 8.270 11,800 +0.17(+2.10%)
Mar 25, 2014 8.000 8.470 8.000 8.100 1,468 +0.10(+1.25%)
Mar 24, 2014 8.050 8.050 7.850 8.000 7,050 +0.00(+0.00%)
Mar 21, 2014 7.500 8.000 7.500 8.000 811 +0.25(+3.23%)
Mar 20, 2014 7.710 7.750 7.700 7.750 3,010 +0.23(+3.06%)
Mar 19, 2014 7.520 7.520 7.520 7.520 109 -0.19(-2.46%)
Mar 18, 2014 7.700 7.710 7.700 7.710 816 -0.03(-0.39%)
Mar 14, 2014 7.730 7.740 7.740 7.740 900 -0.01(-0.13%)
Mar 13, 2014 7.990 7.990 7.500 7.750 4,858 +0.01(+0.13%)
Mar 05, 2014 7.511 7.740 7.740 7.740 600 -0.02(-0.26%)
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.