Nv5 Global (NQ: NVEE )

102.75 USD +1.50 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 9.480 9.500 9.000 9.499 9,047 -0.00(-0.01%)
Sep 29, 2014 9.470 9.500 9.450 9.500 1,600 +0.03(+0.32%)
Sep 26, 2014 9.420 9.470 9.400 9.470 2,710 +0.03(+0.37%)
Sep 25, 2014 9.210 9.435 9.210 9.435 2,400 +0.19(+2.00%)
Sep 24, 2014 9.360 9.390 9.250 9.250 8,137 +0.13(+1.43%)
Sep 23, 2014 9.200 9.300 9.000 9.120 1,693 +0.12(+1.33%)
Sep 22, 2014 9.310 9.320 8.100 9.000 16,840 -0.10(-1.10%)
Sep 19, 2014 9.510 10.00 9.100 9.100 17,416 -0.57(-5.89%)
Sep 18, 2014 9.770 9.850 9.610 9.670 6,722 -0.13(-1.33%)
Sep 17, 2014 9.950 9.950 9.740 9.800 4,908 +0.15(+1.55%)
Sep 16, 2014 9.670 9.900 9.650 9.650 3,355 -0.15(-1.53%)
Sep 15, 2014 9.550 9.900 9.520 9.800 9,037 -0.13(-1.31%)
Sep 12, 2014 9.940 9.950 9.700 9.930 5,861 +0.13(+1.33%)
Sep 11, 2014 10.05 10.05 9.760 9.800 4,708 -0.27(-2.73%)
Sep 10, 2014 9.900 10.25 9.810 10.07 19,401 +0.07(+0.75%)
Sep 09, 2014 9.850 10.00 9.680 10.00 7,054 +0.00(+0.00%)
Sep 08, 2014 9.600 10.00 9.500 10.00 16,351 +0.50(+5.26%)
Sep 05, 2014 9.450 9.500 9.380 9.500 4,178 +0.13(+1.39%)
Sep 04, 2014 9.510 9.510 9.450 9.370 2,900 -0.08(-0.85%)
Sep 03, 2014 9.450 9.500 9.360 9.450 15,583 +0.09(+0.96%)
Sep 02, 2014 9.990 9.990 9.010 9.360 15,703 -0.12(-1.27%)
Aug 29, 2014 9.450 9.480 9.480 9.480 8,600 +0.06(+0.64%)
Aug 28, 2014 10.00 10.00 9.350 9.420 9,621 +0.07(+0.75%)
Aug 27, 2014 9.350 9.350 9.350 9.350 100 -0.15(-1.58%)
Aug 26, 2014 9.400 9.500 9.080 9.500 1,618 +0.01(+0.11%)
Aug 25, 2014 11.00 11.00 9.000 9.490 4,903 +0.45(+4.98%)
Aug 22, 2014 9.500 9.500 9.001 9.040 5,200 -0.34(-3.62%)
Aug 21, 2014 9.360 9.360 9.310 9.380 1,150 -0.00(-0.00%)
Aug 20, 2014 9.450 9.450 9.380 9.380 200 -0.02(-0.21%)
Aug 18, 2014 9.540 9.400 9.400 9.400 3,300 +0.02(+0.21%)
Aug 15, 2014 9.500 9.500 9.250 9.380 197,850 -0.12(-1.26%)
Aug 14, 2014 9.700 10.00 9.670 9.500 8,871 +0.05(+0.53%)
Aug 12, 2014 9.406 9.450 9.450 9.450 1,100 -0.10(-1.05%)
Aug 08, 2014 9.690 9.550 9.550 9.550 1,500 -0.05(-0.52%)
Aug 07, 2014 9.700 9.700 9.270 9.600 1,500 -0.03(-0.31%)
Aug 01, 2014 9.500 9.630 9.630 9.630 2,000 -0.27(-2.73%)
Jul 31, 2014 9.550 10.00 9.550 9.900 600 +0.01(+0.10%)
Jul 30, 2014 9.500 9.890 9.500 9.890 200 +0.44(+4.66%)
Jul 29, 2014 9.500 10.000 9.250 9.450 2,400 -0.05(-0.53%)
Jul 23, 2014 9.520 9.520 9.500 9.500 269 +0.23(+2.48%)
Jul 22, 2014 8.770 9.500 8.770 9.270 2,647 +0.18(+1.98%)
Jul 21, 2014 9.300 9.300 9.090 9.090 809 -0.41(-4.32%)
Jul 18, 2014 9.080 9.500 9.080 9.500 200 -0.10(-1.04%)
Jul 17, 2014 9.950 9.950 9.500 9.600 4,040 +0.10(+1.05%)
Jul 16, 2014 9.450 9.500 9.110 9.500 1,193 -0.40(-4.04%)
Jul 14, 2014 9.120 9.900 9.900 9.900 400 +0.01(+0.10%)
Jul 08, 2014 9.700 9.890 9.890 9.890 2,000 -0.13(-1.30%)
Jul 07, 2014 10.02 10.02 10.02 10.02 100 +0.02(+0.20%)
Jul 03, 2014 10.00 10.00 10.00 10.00 100 +0.07(+0.70%)
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.