Skip to main content

NV5 Global, Inc. - Common Stock (NQ:NVEE)

23.09 +0.30 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.86 23.36 22.82 23.09 757,983 +0.30(+1.32%)
Jun 27, 2025 22.70 22.86 22.70 22.79 1,590,848 +0.03(+0.13%)
Jun 26, 2025 22.58 22.86 22.58 22.76 577,351 +0.21(+0.93%)
Jun 25, 2025 22.58 22.74 22.47 22.55 436,258 +0.01(+0.04%)
Jun 24, 2025 22.58 22.70 22.49 22.54 624,323 +0.13(+0.58%)
Jun 23, 2025 22.60 22.77 22.33 22.41 1,009,357 -0.24(-1.06%)
Jun 20, 2025 22.88 22.88 22.60 22.65 1,359,408 -0.08(-0.35%)
Jun 18, 2025 22.97 23.03 22.57 22.73 821,326 -0.22(-0.96%)
Jun 17, 2025 22.98 23.16 22.94 22.95 793,152 -0.14(-0.61%)
Jun 16, 2025 22.97 23.16 22.95 23.09 812,018 +0.17(+0.74%)
Jun 13, 2025 22.66 23.15 22.66 22.92 964,474 +0.14(+0.61%)
Jun 12, 2025 22.93 23.05 22.76 22.78 998,316 -0.18(-0.78%)
Jun 11, 2025 22.85 23.00 22.82 22.96 1,235,046 +0.13(+0.57%)
Jun 10, 2025 22.51 22.95 22.51 22.83 1,517,540 +0.30(+1.33%)
Jun 09, 2025 22.25 22.93 22.25 22.53 864,320 +0.31(+1.40%)
Jun 06, 2025 22.32 22.32 22.10 22.22 514,119 +0.08(+0.36%)
Jun 05, 2025 22.19 22.41 21.98 22.14 714,890 +0.07(+0.32%)
Jun 04, 2025 22.16 22.39 22.01 22.07 752,448 -0.19(-0.85%)
Jun 03, 2025 22.03 22.50 22.00 22.26 845,875 +0.20(+0.91%)
Jun 02, 2025 22.00 22.21 21.92 22.06 603,568 -0.04(-0.18%)
May 30, 2025 22.19 22.36 22.10 22.10 538,640 -0.17(-0.76%)
May 29, 2025 22.36 22.48 22.19 22.27 420,786 -0.03(-0.13%)
May 28, 2025 22.48 22.50 22.25 22.30 550,315 -0.07(-0.31%)
May 27, 2025 22.31 22.48 22.20 22.37 350,148 +0.23(+1.04%)
May 23, 2025 22.12 22.31 22.02 22.14 444,643 -0.02(-0.09%)
May 22, 2025 22.08 22.38 22.08 22.16 580,094 -0.07(-0.31%)
May 21, 2025 22.11 22.30 21.90 22.23 733,523 -0.08(-0.36%)
May 20, 2025 22.14 22.43 21.95 22.31 970,507 +0.26(+1.18%)
May 19, 2025 21.65 22.32 21.48 22.05 1,582,927 +0.00(+0.00%)
May 16, 2025 21.90 22.53 21.90 22.05 1,649,309 -0.14(-0.63%)
May 15, 2025 21.53 22.61 20.27 22.19 6,230,964 +3.34(+17.72%)
May 14, 2025 19.34 19.44 18.79 18.85 475,439 -0.62(-3.18%)
May 13, 2025 19.97 19.97 19.45 19.47 280,327 -0.38(-1.91%)
May 12, 2025 20.01 20.25 19.60 19.85 294,613 +0.51(+2.64%)
May 09, 2025 19.32 19.48 19.13 19.34 225,882 +0.05(+0.26%)
May 08, 2025 18.71 19.43 18.59 19.29 355,196 +0.78(+4.21%)
May 07, 2025 18.52 18.67 18.14 18.51 396,913 +0.09(+0.49%)
May 06, 2025 18.53 18.74 18.21 18.42 242,040 -0.28(-1.50%)
May 05, 2025 18.60 19.04 18.35 18.70 393,522 +0.04(+0.21%)
May 02, 2025 18.31 19.08 18.20 18.66 483,650 +0.23(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.