Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.