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 (%)
May 07, 2021 83.52 86.31 82.51 85.11 48,332 +1.37(+1.64%)
May 06, 2021 83.40 83.99 82.54 83.74 64,591 +0.54(+0.65%)
May 05, 2021 85.56 85.58 82.89 83.20 90,816 -2.29(-2.68%)
May 04, 2021 88.44 89.44 85.09 85.49 105,304 -4.51(-5.01%)
May 03, 2021 90.86 91.76 89.43 90.00 53,750 -0.13(-0.14%)
Apr 30, 2021 89.94 91.12 89.37 90.13 49,800 -0.60(-0.66%)
Apr 29, 2021 91.00 91.32 89.69 90.73 94,189 -0.07(-0.08%)
Apr 28, 2021 91.42 92.29 90.45 90.80 41,259 -0.75(-0.82%)
Apr 27, 2021 93.80 94.11 90.79 91.55 89,854 -1.85(-1.98%)
Apr 26, 2021 93.00 94.70 93.00 93.40 33,748 +0.16(+0.17%)
Apr 23, 2021 92.38 94.72 92.38 93.24 52,800 +0.68(+0.73%)
Apr 22, 2021 90.98 94.00 90.18 92.56 72,360 +1.58(+1.74%)
Apr 21, 2021 90.48 92.07 90.15 90.98 41,648 -0.10(-0.11%)
Apr 20, 2021 92.98 93.89 89.60 91.08 67,226 -0.95(-1.03%)
Apr 19, 2021 94.29 94.29 91.44 92.03 50,810 -1.90(-2.02%)
Apr 16, 2021 94.70 94.92 93.35 93.93 52,000 -0.02(-0.02%)
Apr 15, 2021 95.32 95.32 93.29 93.95 45,405 -0.39(-0.41%)
Apr 14, 2021 95.40 96.76 93.77 94.34 60,168 -0.46(-0.49%)
Apr 13, 2021 96.44 97.35 93.77 94.80 40,596 -1.89(-1.95%)
Apr 12, 2021 95.10 97.34 94.46 96.69 72,897 +1.97(+2.08%)
Apr 09, 2021 92.42 95.38 92.42 94.72 180,600 +1.62(+1.74%)
Apr 08, 2021 96.51 97.03 93.00 93.10 177,412 -3.36(-3.48%)
Apr 07, 2021 99.60 99.60 95.99 96.46 74,109 -0.61(-0.63%)
Apr 06, 2021 95.40 97.79 95.34 97.07 114,158 +1.67(+1.75%)
Apr 05, 2021 97.05 97.83 94.35 95.40 110,007 -0.74(-0.77%)
Apr 01, 2021 97.41 97.92 94.74 96.14 84,200 -0.43(-0.45%)
Mar 31, 2021 96.62 97.42 95.01 96.57 101,924 +1.04(+1.09%)
Mar 30, 2021 93.23 96.06 92.56 95.53 86,776 +2.68(+2.89%)
Mar 29, 2021 94.80 96.62 92.42 92.85 119,732 -0.73(-0.78%)
Mar 26, 2021 92.51 94.47 91.27 93.58 89,900 +1.58(+1.72%)
Mar 25, 2021 90.58 92.40 87.91 92.00 123,078 +0.92(+1.01%)
Mar 24, 2021 90.77 92.64 89.38 91.08 120,121 +1.81(+2.03%)
Mar 23, 2021 91.31 92.72 88.78 89.27 126,711 -2.75(-2.99%)
Mar 22, 2021 91.30 93.53 90.84 92.02 94,932 +0.02(+0.02%)
Mar 19, 2021 91.89 94.03 90.79 92.00 221,400 +0.00(+0.00%)
Mar 18, 2021 91.49 93.72 90.71 92.00 95,389 -0.86(-0.93%)
Mar 17, 2021 95.25 95.43 92.00 92.86 98,038 -2.22(-2.33%)
Mar 16, 2021 93.73 96.38 91.79 95.08 181,421 +1.49(+1.59%)
Mar 15, 2021 92.23 93.59 90.45 93.59 234,794 +2.50(+2.74%)
Mar 12, 2021 91.24 92.07 90.64 91.09 229,400 -0.16(-0.18%)
Mar 11, 2021 94.50 94.95 90.50 91.25 957,272 -15.87(-14.82%)
Mar 10, 2021 105.11 108.67 104.70 107.12 54,714 +2.49(+2.38%)
Mar 09, 2021 101.77 105.36 101.32 104.63 53,097 +4.49(+4.48%)
Mar 08, 2021 99.97 102.92 99.21 100.14 61,515 +0.20(+0.20%)
Mar 05, 2021 102.15 102.15 94.81 99.94 99,100 +2.14(+2.19%)
Mar 04, 2021 104.89 105.43 97.06 97.80 80,779 -6.55(-6.28%)
Mar 03, 2021 100.81 106.95 98.51 104.35 92,738 +2.48(+2.43%)
Mar 02, 2021 104.95 105.36 101.08 101.87 71,056 -3.13(-2.98%)
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.