Nv5 Global (NQ: NVEE )

102.75 USD +1.50 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.82 27.49 26.75 26.83 97,605 +0.02(+0.07%)
Mar 30, 2016 26.90 27.36 26.80 26.81 54,098 +0.18(+0.68%)
Mar 29, 2016 26.50 26.80 26.19 26.63 81,780 +0.21(+0.79%)
Mar 28, 2016 25.18 26.55 25.18 26.42 54,322 +1.59(+6.40%)
Mar 24, 2016 25.50 24.83 24.83 24.83 62,500 -0.86(-3.35%)
Mar 23, 2016 26.17 26.17 25.34 25.69 51,374 -0.56(-2.13%)
Mar 22, 2016 26.80 26.80 26.20 26.25 30,879 -0.55(-2.05%)
Mar 21, 2016 26.21 26.88 26.12 26.80 84,803 +0.82(+3.16%)
Mar 18, 2016 25.13 26.23 25.09 25.98 76,285 +0.89(+3.55%)
Mar 17, 2016 24.48 25.18 24.13 25.09 44,953 +0.56(+2.28%)
Mar 16, 2016 24.89 25.49 23.79 24.53 72,859 -0.62(-2.47%)
Mar 15, 2016 25.00 25.38 24.72 25.15 32,460 -0.24(-0.95%)
Mar 14, 2016 23.63 25.94 23.06 25.39 99,406 +1.89(+8.04%)
Mar 11, 2016 23.50 24.08 23.00 23.50 106,727 +1.42(+6.43%)
Mar 10, 2016 22.65 22.77 21.97 22.08 36,207 -0.47(-2.08%)
Mar 09, 2016 22.90 22.97 22.50 22.55 13,332 -0.17(-0.75%)
Mar 08, 2016 23.60 23.60 22.71 22.72 29,215 -0.92(-3.89%)
Mar 07, 2016 22.99 23.83 22.83 23.64 38,490 +0.78(+3.41%)
Mar 04, 2016 22.57 22.94 22.28 22.86 22,824 +0.37(+1.65%)
Mar 03, 2016 22.46 22.66 22.20 22.49 50,181 +0.34(+1.53%)
Mar 02, 2016 22.35 22.48 21.83 22.15 28,041 -0.24(-1.07%)
Mar 01, 2016 22.00 22.47 21.96 22.39 34,568 +0.51(+2.33%)
Feb 29, 2016 21.07 22.41 21.04 21.88 47,620 +0.97(+4.64%)
Feb 26, 2016 21.00 21.37 20.37 20.91 38,243 +0.22(+1.06%)
Feb 25, 2016 20.18 20.74 20.09 20.69 29,465 +0.51(+2.53%)
Feb 24, 2016 19.25 20.38 19.11 20.18 21,179 +0.59(+3.01%)
Feb 23, 2016 20.17 20.91 19.58 19.59 20,224 -0.58(-2.88%)
Feb 22, 2016 19.46 20.95 19.46 20.17 63,590 +0.79(+4.08%)
Feb 19, 2016 18.84 19.60 18.76 19.38 19,697 +0.47(+2.49%)
Feb 18, 2016 19.59 19.59 18.62 18.91 14,137 -0.03(-0.16%)
Feb 17, 2016 18.55 19.31 18.55 18.94 31,586 +0.59(+3.22%)
Feb 16, 2016 17.70 18.38 17.51 18.35 18,914 +1.04(+6.01%)
Feb 12, 2016 17.08 17.31 17.31 17.31 18,600 +0.31(+1.82%)
Feb 11, 2016 16.50 17.05 16.30 17.00 18,350 +0.11(+0.65%)
Feb 10, 2016 17.19 19.66 16.79 16.89 22,214 -0.01(-0.06%)
Feb 09, 2016 16.67 18.67 16.50 16.90 39,428 -0.03(-0.18%)
Feb 08, 2016 16.95 16.95 16.56 16.93 42,372 -0.24(-1.40%)
Feb 05, 2016 18.01 18.11 17.08 17.17 34,090 -1.07(-5.87%)
Feb 04, 2016 18.30 18.43 17.86 18.24 64,834 -0.09(-0.49%)
Feb 03, 2016 19.40 19.68 18.25 18.33 30,257 -0.71(-3.73%)
Feb 02, 2016 18.70 19.68 18.64 19.04 58,006 +0.27(+1.44%)
Feb 01, 2016 18.64 18.97 18.47 18.77 30,954 -0.21(-1.11%)
Jan 29, 2016 18.19 19.06 18.18 18.98 62,667 +0.85(+4.69%)
Jan 28, 2016 18.33 18.64 18.01 18.13 48,043 -0.18(-0.98%)
Jan 27, 2016 18.00 18.58 17.90 18.31 31,541 +0.29(+1.61%)
Jan 26, 2016 17.61 18.09 17.32 18.02 20,527 +0.42(+2.39%)
Jan 25, 2016 17.99 18.04 17.32 17.60 36,982 -0.39(-2.17%)
Jan 22, 2016 18.08 18.14 17.58 17.99 34,754 +0.53(+3.04%)
Jan 21, 2016 17.81 18.18 17.17 17.46 31,417 +0.01(+0.06%)
Jan 20, 2016 15.00 17.69 15.00 17.45 82,172 +1.96(+12.65%)
Jan 19, 2016 16.63 16.63 15.30 15.49 48,071 -0.76(-4.68%)
Jan 15, 2016 16.23 16.25 16.25 16.25 61,500 -0.73(-4.30%)
Jan 14, 2016 16.29 17.40 15.86 16.98 45,577 +0.68(+4.17%)
Jan 13, 2016 17.54 17.93 15.65 16.30 80,065 -1.07(-6.16%)
Jan 12, 2016 17.65 17.85 17.13 17.37 47,050 -0.09(-0.52%)
Jan 11, 2016 17.84 17.85 17.20 17.46 54,113 -0.09(-0.51%)
Jan 08, 2016 18.33 18.85 17.28 17.55 50,035 -0.70(-3.84%)
Jan 07, 2016 19.20 19.32 18.17 18.25 67,363 -1.37(-6.98%)
Jan 06, 2016 20.21 20.45 18.94 19.62 78,724 -0.85(-4.15%)
Jan 05, 2016 21.20 21.23 20.25 20.47 48,571 -0.81(-3.81%)
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.