Nv5 Global (NQ: NVEE )

100.01 USD -0.54 (-0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 18.53 18.54 17.61 18.29 49,585 -0.27(-1.45%)
Sep 30, 2015 18.65 18.89 17.80 18.56 37,764 -0.23(-1.22%)
Sep 29, 2015 18.90 19.08 18.43 18.79 43,790 -0.01(-0.05%)
Sep 28, 2015 19.61 19.62 18.52 18.80 61,270 -0.98(-4.95%)
Sep 25, 2015 21.03 21.03 19.48 19.78 74,999 -1.13(-5.40%)
Sep 24, 2015 20.99 20.99 20.34 20.91 31,569 +0.08(+0.38%)
Sep 23, 2015 21.13 21.65 20.65 20.83 26,609 -0.24(-1.14%)
Sep 22, 2015 21.82 22.80 20.89 21.07 94,981 -0.96(-4.36%)
Sep 21, 2015 23.50 23.65 22.00 22.03 43,029 -1.19(-5.12%)
Sep 18, 2015 22.88 23.95 22.70 23.22 134,671 +0.13(+0.56%)
Sep 17, 2015 22.03 23.09 22.02 23.09 50,670 +0.93(+4.20%)
Sep 16, 2015 21.15 22.19 21.03 22.16 31,798 +1.17(+5.57%)
Sep 15, 2015 20.65 21.10 20.40 20.99 28,640 +0.30(+1.45%)
Sep 14, 2015 21.21 21.35 20.58 20.69 27,429 -0.65(-3.05%)
Sep 11, 2015 20.69 21.38 20.52 21.34 28,275 +0.65(+3.14%)
Sep 10, 2015 21.20 21.22 20.42 20.69 24,784 -0.44(-2.08%)
Sep 09, 2015 21.37 21.46 20.83 21.13 31,210 -0.08(-0.38%)
Sep 08, 2015 20.58 21.43 20.44 21.21 35,712 +0.93(+4.59%)
Sep 04, 2015 20.71 20.28 20.28 20.28 25,900 -0.48(-2.31%)
Sep 03, 2015 21.59 21.81 20.67 20.76 38,341 -0.82(-3.80%)
Sep 02, 2015 22.35 22.37 20.59 21.58 63,491 -0.35(-1.60%)
Sep 01, 2015 21.26 21.95 21.23 21.93 79,953 +0.41(+1.91%)
Aug 31, 2015 21.29 22.18 21.29 21.52 121,269 +0.08(+0.37%)
Aug 28, 2015 20.50 21.61 20.45 21.44 96,185 +1.00(+4.89%)
Aug 27, 2015 18.68 20.75 18.68 20.44 71,615 +1.74(+9.30%)
Aug 26, 2015 19.21 19.21 17.85 18.70 135,601 -0.31(-1.63%)
Aug 25, 2015 19.46 19.72 19.01 19.01 68,315 +0.22(+1.17%)
Aug 24, 2015 18.71 19.99 18.48 18.79 80,590 -1.30(-6.47%)
Aug 21, 2015 21.09 21.52 19.26 20.09 180,954 -1.62(-7.46%)
Aug 20, 2015 22.44 22.98 21.22 21.71 62,640 -0.83(-3.68%)
Aug 19, 2015 23.00 23.14 22.07 22.54 56,741 -0.57(-2.47%)
Aug 18, 2015 24.32 24.32 23.02 23.11 40,036 -1.14(-4.70%)
Aug 17, 2015 24.70 24.70 23.80 24.25 51,564 -0.38(-1.54%)
Aug 14, 2015 24.91 25.39 24.43 24.63 52,946 +0.79(+3.31%)
Aug 13, 2015 23.47 24.16 23.40 23.84 22,271 +0.40(+1.71%)
Aug 12, 2015 24.00 24.00 23.09 23.44 34,847 -0.79(-3.26%)
Aug 11, 2015 23.86 24.36 23.80 24.23 54,427 +0.11(+0.46%)
Aug 10, 2015 23.73 24.23 23.73 24.12 40,006 +0.40(+1.69%)
Aug 07, 2015 23.75 24.44 23.35 23.72 38,985 +0.02(+0.08%)
Aug 06, 2015 23.50 23.90 23.35 23.70 37,585 +0.07(+0.30%)
Aug 05, 2015 24.05 24.34 23.35 23.63 206,683 -0.27(-1.13%)
Aug 04, 2015 23.85 24.05 23.85 23.90 87,301 +0.02(+0.08%)
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.