Nv5 Global (NQ: NVEE )

107.58 USD -0.80 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 78.72 79.49 77.27 77.75 182,800 -2.71(-3.37%)
May 30, 2019 79.34 80.58 79.02 80.46 105,144 +1.54(+1.95%)
May 29, 2019 78.92 79.41 77.32 78.92 126,230 -0.60(-0.75%)
May 28, 2019 78.67 79.68 77.94 79.52 62,810 +1.31(+1.67%)
May 24, 2019 78.58 78.60 77.32 78.21 44,800 +0.33(+0.42%)
May 23, 2019 78.81 81.22 77.30 77.88 187,336 -2.38(-2.97%)
May 22, 2019 78.88 81.15 78.48 80.26 91,516 +0.79(+0.99%)
May 21, 2019 77.32 79.99 76.73 79.47 100,467 +2.82(+3.68%)
May 20, 2019 76.39 76.89 74.62 76.65 95,850 -0.40(-0.52%)
May 17, 2019 76.42 78.00 76.29 77.05 124,200 -0.53(-0.68%)
May 16, 2019 76.50 78.42 75.77 77.58 103,410 +1.45(+1.90%)
May 15, 2019 73.77 77.74 73.76 76.13 122,468 +0.83(+1.10%)
May 14, 2019 73.76 76.38 73.55 75.30 164,521 +1.67(+2.27%)
May 13, 2019 74.55 74.59 71.61 73.63 214,133 -2.83(-3.70%)
May 10, 2019 75.66 78.00 75.06 76.46 180,000 +0.23(+0.30%)
May 09, 2019 74.89 77.50 69.45 76.23 463,972 +10.17(+15.40%)
May 08, 2019 63.47 66.78 63.47 66.06 179,537 +2.35(+3.69%)
May 07, 2019 63.70 63.85 62.52 63.71 94,933 -0.80(-1.24%)
May 06, 2019 62.64 64.93 62.29 64.51 95,352 +0.25(+0.39%)
May 03, 2019 62.42 64.28 62.01 64.26 95,900 +2.35(+3.80%)
May 02, 2019 62.66 63.53 61.49 61.91 53,275 -0.81(-1.29%)
May 01, 2019 63.51 64.44 62.67 62.72 107,534 -0.62(-0.98%)
Apr 30, 2019 63.13 63.60 62.75 63.34 67,230 +0.19(+0.30%)
Apr 29, 2019 62.74 63.71 61.94 63.15 72,226 +0.72(+1.15%)
Apr 26, 2019 61.21 62.68 60.28 62.43 67,400 +1.06(+1.73%)
Apr 25, 2019 62.26 62.26 61.10 61.37 52,142 -0.86(-1.38%)
Apr 24, 2019 60.45 62.98 60.45 62.23 125,195 +1.78(+2.94%)
Apr 23, 2019 60.37 60.98 59.54 60.45 158,650 +0.16(+0.27%)
Apr 22, 2019 61.09 61.42 59.89 60.29 84,262 -1.14(-1.86%)
Apr 18, 2019 59.93 61.76 59.31 61.43 53,400 +1.58(+2.64%)
Apr 17, 2019 60.74 61.20 59.29 59.85 87,818 -0.54(-0.89%)
Apr 16, 2019 62.24 63.13 59.95 60.39 99,443 -1.57(-2.53%)
Apr 15, 2019 62.51 62.88 61.59 61.96 95,642 -0.88(-1.40%)
Apr 12, 2019 61.73 63.48 61.69 62.84 119,700 +1.69(+2.76%)
Apr 11, 2019 60.68 61.67 60.39 61.15 75,272 +0.55(+0.91%)
Apr 10, 2019 59.94 61.00 59.44 60.60 57,153 +0.65(+1.08%)
Apr 09, 2019 61.30 61.40 59.76 59.95 70,869 -1.72(-2.79%)
Apr 08, 2019 61.95 61.97 60.62 61.67 77,431 -0.22(-0.36%)
Apr 05, 2019 61.10 62.02 60.82 61.89 99,300 +0.92(+1.51%)
Apr 04, 2019 61.39 62.33 60.23 60.97 77,634 -0.60(-0.97%)
Apr 03, 2019 60.41 62.18 60.18 61.57 99,534 +1.62(+2.70%)
Apr 02, 2019 59.67 60.38 58.80 59.95 122,230 +0.36(+0.60%)
Apr 01, 2019 60.00 60.37 59.45 59.59 130,389 +0.23(+0.39%)
Mar 29, 2019 59.27 59.56 58.16 59.36 88,500 +0.63(+1.07%)
Mar 28, 2019 59.74 60.39 58.16 58.73 100,592 -0.82(-1.38%)
Mar 27, 2019 58.83 60.34 57.31 59.55 100,722 +0.75(+1.28%)
Mar 26, 2019 59.19 59.83 57.91 58.80 87,277 +0.68(+1.17%)
Mar 25, 2019 58.72 59.48 56.52 58.12 159,799 -0.58(-0.99%)
Mar 22, 2019 60.97 61.23 58.38 58.70 190,300 -2.99(-4.85%)
Mar 21, 2019 60.75 62.32 60.75 61.69 111,087 +0.98(+1.61%)
Mar 20, 2019 63.17 63.90 60.23 60.71 155,555 -2.21(-3.51%)
Mar 19, 2019 62.94 63.85 62.42 62.92 99,890 +0.45(+0.72%)
Mar 18, 2019 60.99 62.75 60.80 62.47 119,839 +1.47(+2.41%)
Mar 15, 2019 58.19 61.27 58.19 61.00 168,200 +2.82(+4.85%)
Mar 14, 2019 61.06 62.38 57.57 58.18 211,168 -2.87(-4.70%)
Mar 13, 2019 59.03 63.42 59.00 61.05 185,824 +2.28(+3.88%)
Mar 12, 2019 59.43 62.76 58.59 58.77 356,358 +0.76(+1.31%)
Mar 11, 2019 54.19 58.34 52.51 58.01 785,985 +5.86(+11.24%)
Mar 08, 2019 57.10 59.91 51.46 52.15 1,724,500 -24.85(-32.27%)
Mar 07, 2019 76.71 77.45 75.77 77.00 89,443 +0.65(+0.85%)
Mar 06, 2019 77.25 77.96 76.16 76.35 58,125 -0.79(-1.02%)
Mar 05, 2019 77.97 79.15 76.51 77.14 41,035 -0.53(-0.68%)
Mar 04, 2019 80.46 80.75 77.55 77.67 37,825 -2.57(-3.20%)
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.