Nv5 Global (NQ: NVEE )

102.00 USD +1.01 (+1.00%)
Streaming Delayed Price Updated: 2:54 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.38 31.38 30.15 30.57 74,170 -0.73(-2.33%)
Aug 30, 2016 31.45 31.56 30.80 31.30 41,866 -0.15(-0.48%)
Aug 29, 2016 31.68 31.99 31.35 31.45 54,774 -0.35(-1.10%)
Aug 26, 2016 32.25 32.40 31.65 31.80 39,727 -0.27(-0.84%)
Aug 25, 2016 32.25 32.25 31.90 32.07 41,110 -0.11(-0.34%)
Aug 24, 2016 30.98 32.36 30.80 32.18 139,636 +0.04(+0.12%)
Aug 23, 2016 34.47 34.47 32.02 32.14 244,030 -1.95(-5.72%)
Aug 22, 2016 33.69 34.59 33.31 34.09 44,767 +0.26(+0.77%)
Aug 19, 2016 34.20 34.21 33.63 33.83 77,530 -0.39(-1.14%)
Aug 18, 2016 34.37 34.44 34.00 34.22 41,049 -0.12(-0.35%)
Aug 17, 2016 35.32 35.32 34.24 34.34 99,437 -0.85(-2.42%)
Aug 16, 2016 35.49 35.77 34.82 35.19 127,593 -0.21(-0.59%)
Aug 15, 2016 34.72 35.75 34.40 35.40 68,434 +0.28(+0.80%)
Aug 12, 2016 33.75 35.49 33.54 35.12 86,016 +1.14(+3.35%)
Aug 11, 2016 33.74 34.36 33.73 33.98 75,463 +0.25(+0.74%)
Aug 10, 2016 33.47 33.91 33.17 33.73 49,121 +0.06(+0.18%)
Aug 09, 2016 33.35 33.78 33.22 33.67 47,542 +0.09(+0.27%)
Aug 08, 2016 34.03 34.13 32.98 33.58 75,632 +0.37(+1.11%)
Aug 05, 2016 34.82 37.00 32.22 33.21 350,343 +0.02(+0.06%)
Aug 04, 2016 33.64 33.79 32.95 33.19 61,325 -0.19(-0.57%)
Aug 03, 2016 32.90 33.46 32.45 33.38 56,068 +0.50(+1.52%)
Aug 02, 2016 32.71 32.95 32.49 32.88 58,534 -0.11(-0.33%)
Aug 01, 2016 32.04 33.08 31.73 32.99 86,371 +0.82(+2.55%)
Jul 29, 2016 32.74 32.74 31.74 32.17 57,271 -0.48(-1.47%)
Jul 28, 2016 32.95 32.95 32.37 32.65 41,438 -0.26(-0.79%)
Jul 27, 2016 32.75 33.14 32.53 32.91 45,612 +0.41(+1.26%)
Jul 26, 2016 31.85 32.50 31.69 32.50 42,771 +0.59(+1.85%)
Jul 25, 2016 31.79 32.16 31.40 31.91 32,005 +0.22(+0.69%)
Jul 22, 2016 31.32 31.86 31.01 31.69 48,785 +0.36(+1.15%)
Jul 21, 2016 31.40 31.80 30.92 31.33 38,259 -0.25(-0.79%)
Jul 20, 2016 31.00 31.74 30.52 31.58 51,725 +0.52(+1.67%)
Jul 19, 2016 31.94 31.97 31.00 31.06 36,132 -0.93(-2.91%)
Jul 18, 2016 32.09 32.45 31.79 31.99 115,820 +0.21(+0.66%)
Jul 15, 2016 30.82 31.91 30.20 31.78 189,003 +0.78(+2.52%)
Jul 14, 2016 31.00 31.57 30.52 31.00 152,184 +0.30(+0.98%)
Jul 13, 2016 29.66 30.72 29.14 30.70 110,323 +1.07(+3.61%)
Jul 12, 2016 28.47 29.91 28.47 29.63 120,892 +0.58(+2.00%)
Jul 11, 2016 28.49 29.20 28.35 29.05 91,908 +0.85(+3.01%)
Jul 08, 2016 27.62 28.30 27.38 28.20 49,098 +0.82(+2.99%)
Jul 07, 2016 27.49 27.74 27.13 27.38 44,281 +0.39(+1.44%)
Jul 05, 2016 26.63 27.11 26.20 26.99 61,815 +0.33(+1.24%)
Jul 01, 2016 28.30 26.66 26.66 26.66 129,800 -1.78(-6.26%)
Jun 30, 2016 27.44 28.44 27.28 28.44 127,135 +1.16(+4.25%)
Jun 29, 2016 26.53 27.35 26.50 27.28 58,164 +1.10(+4.20%)
Jun 28, 2016 25.80 26.51 25.80 26.18 45,222 +0.51(+1.99%)
Jun 27, 2016 27.01 27.34 25.37 25.67 121,216 -1.40(-5.17%)
Jun 24, 2016 26.15 27.09 26.15 27.07 338,756 -0.72(-2.59%)
Jun 23, 2016 27.27 28.12 26.90 27.79 92,041 +0.96(+3.58%)
Jun 22, 2016 27.93 27.93 26.61 26.83 84,737 -1.29(-4.59%)
Jun 21, 2016 27.82 28.15 27.11 28.12 80,912 +0.37(+1.33%)
Jun 20, 2016 27.81 28.29 27.71 27.75 52,609 +0.33(+1.20%)
Jun 17, 2016 26.81 27.49 26.45 27.42 77,700 +0.69(+2.58%)
Jun 16, 2016 26.48 26.76 26.00 26.73 62,531 +0.05(+0.19%)
Jun 15, 2016 26.98 27.58 26.60 26.68 89,581 -0.27(-1.00%)
Jun 14, 2016 26.83 27.57 26.70 26.95 56,529 -0.06(-0.22%)
Jun 13, 2016 27.28 27.70 26.91 27.01 79,073 -0.50(-1.82%)
Jun 10, 2016 27.88 28.34 27.10 27.51 83,042 -0.99(-3.47%)
Jun 09, 2016 28.71 28.86 27.50 28.50 100,921 -0.25(-0.87%)
Jun 08, 2016 28.50 29.14 28.20 28.75 108,918 +0.14(+0.49%)
Jun 07, 2016 28.39 28.80 28.05 28.61 44,417 +0.22(+0.77%)
Jun 06, 2016 28.40 29.01 28.22 28.39 74,892 -0.01(-0.04%)
Jun 03, 2016 28.40 28.62 27.47 28.40 115,530 +0.29(+1.03%)
Jun 02, 2016 29.85 29.85 27.38 28.11 170,166 -1.97(-6.55%)
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.