Nv5 Global (NQ: NVEE )

85.11 USD +1.37 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.40 21.98 21.98 21.98 31,600 -0.47(-2.09%)
Dec 30, 2015 22.18 23.00 22.02 22.45 34,220 +0.45(+2.05%)
Dec 29, 2015 21.50 22.00 21.48 22.00 25,810 +0.52(+2.42%)
Dec 28, 2015 21.24 21.63 21.13 21.48 48,742 +0.32(+1.51%)
Dec 24, 2015 20.96 21.16 21.16 21.16 19,500 +0.09(+0.43%)
Dec 23, 2015 21.46 21.48 20.90 21.07 16,988 -0.17(-0.80%)
Dec 22, 2015 21.17 21.42 21.04 21.24 22,546 +0.24(+1.14%)
Dec 21, 2015 20.91 21.36 20.72 21.00 28,815 +0.15(+0.72%)
Dec 18, 2015 21.21 21.41 20.49 20.85 136,849 -0.38(-1.79%)
Dec 17, 2015 22.00 22.30 21.23 21.23 38,277 -0.79(-3.59%)
Dec 16, 2015 22.08 22.10 21.75 22.02 31,983 +0.04(+0.18%)
Dec 15, 2015 21.81 22.31 21.80 21.98 20,954 +0.22(+1.01%)
Dec 14, 2015 22.33 22.39 21.31 21.76 44,441 -0.53(-2.38%)
Dec 11, 2015 22.50 22.76 22.20 22.29 39,368 -0.14(-0.62%)
Dec 10, 2015 22.45 22.65 22.35 22.43 19,421 +0.18(+0.81%)
Dec 09, 2015 22.72 23.30 22.18 22.25 39,309 -0.37(-1.64%)
Dec 08, 2015 22.61 22.72 22.05 22.62 19,637 +0.02(+0.09%)
Dec 07, 2015 24.00 24.00 22.52 22.60 39,972 -1.14(-4.80%)
Dec 04, 2015 23.24 23.89 22.86 23.74 34,046 +0.28(+1.19%)
Dec 03, 2015 24.08 24.34 23.46 23.46 26,721 -0.75(-3.10%)
Dec 02, 2015 24.05 24.77 24.05 24.21 28,765 -0.06(-0.25%)
Dec 01, 2015 23.50 24.32 23.43 24.27 40,891 +1.04(+4.48%)
Nov 30, 2015 23.40 24.20 23.01 23.23 71,019 -0.12(-0.51%)
Nov 27, 2015 22.63 23.35 22.45 23.35 17,616 +0.97(+4.33%)
Nov 25, 2015 21.93 22.38 22.38 22.38 22,900 +0.56(+2.57%)
Nov 24, 2015 21.42 21.93 20.61 21.82 25,282 +0.49(+2.30%)
Nov 23, 2015 22.07 22.71 21.33 21.33 32,166 -0.60(-2.74%)
Nov 20, 2015 21.95 22.12 21.66 21.93 43,392 +0.15(+0.69%)
Nov 19, 2015 20.69 21.93 20.65 21.78 33,109 +1.15(+5.57%)
Nov 18, 2015 20.00 20.94 19.46 20.63 48,251 +0.78(+3.93%)
Nov 17, 2015 19.60 20.38 19.27 19.85 38,868 +0.34(+1.74%)
Nov 16, 2015 20.04 20.56 19.43 19.51 61,683 -0.52(-2.60%)
Nov 13, 2015 22.50 22.50 19.83 20.03 114,570 -1.99(-9.04%)
Nov 12, 2015 22.97 23.00 21.70 22.02 63,291 -1.05(-4.55%)
Nov 11, 2015 22.85 23.74 22.52 23.07 36,531 +0.24(+1.05%)
Nov 10, 2015 22.82 23.00 22.43 22.83 30,092 -0.01(-0.04%)
Nov 09, 2015 22.96 23.10 22.60 22.84 33,837 +0.07(+0.31%)
Nov 06, 2015 22.29 22.84 21.94 22.77 34,090 +0.48(+2.15%)
Nov 05, 2015 22.84 22.90 22.15 22.29 37,231 -0.70(-3.04%)
Nov 04, 2015 23.25 23.41 22.72 22.99 23,268 -0.11(-0.48%)
Nov 03, 2015 23.38 23.91 23.05 23.10 15,683 -0.33(-1.41%)
Nov 02, 2015 23.21 23.48 22.81 23.43 38,028 +0.15(+0.64%)
Oct 30, 2015 22.39 23.46 22.30 23.28 35,967 +0.89(+3.97%)
Oct 29, 2015 22.38 22.60 22.29 22.39 22,109 +0.00(+0.00%)
Oct 28, 2015 21.65 22.44 21.54 22.39 23,776 +0.85(+3.95%)
Oct 27, 2015 22.27 22.33 21.14 21.54 92,200 -0.95(-4.22%)
Oct 26, 2015 22.23 22.60 21.78 22.49 42,003 +0.26(+1.17%)
Oct 23, 2015 21.36 22.24 21.32 22.23 24,988 +1.09(+5.16%)
Oct 22, 2015 20.63 21.58 20.63 21.14 35,832 +0.23(+1.10%)
Oct 21, 2015 21.52 21.65 20.89 20.91 13,990 -0.63(-2.92%)
Oct 20, 2015 21.17 21.65 20.90 21.54 14,941 +0.28(+1.32%)
Oct 19, 2015 21.20 21.45 20.67 21.26 34,556 -0.12(-0.56%)
Oct 16, 2015 22.48 22.49 20.51 21.38 44,839 -0.98(-4.38%)
Oct 15, 2015 22.25 22.40 21.05 22.36 51,967 +0.09(+0.40%)
Oct 14, 2015 22.29 22.34 21.21 22.27 38,137 +0.09(+0.41%)
Oct 13, 2015 22.00 22.59 21.89 22.18 40,218 +0.29(+1.32%)
Oct 12, 2015 22.00 22.57 21.80 21.89 46,773 -0.01(-0.05%)
Oct 09, 2015 20.61 21.99 20.26 21.90 49,680 +1.53(+7.51%)
Oct 08, 2015 20.31 20.43 19.85 20.37 22,634 +0.05(+0.25%)
Oct 07, 2015 19.80 20.32 19.27 20.32 25,121 +0.63(+3.20%)
Oct 06, 2015 20.20 20.20 19.13 19.69 27,530 -0.46(-2.28%)
Oct 05, 2015 19.43 20.53 19.09 20.15 42,477 +1.06(+5.55%)
Oct 02, 2015 18.17 19.17 17.98 19.09 47,544 +0.80(+4.37%)
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.