Skip to main content

Nv5 Global (NQ: NVEE )

144.06 -1.50 (-1.03%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.01 13.10 12.90 12.94 24,657 -0.11(-0.84%)
Feb 26, 2015 12.87 13.05 12.86 13.05 19,480 +0.19(+1.48%)
Feb 25, 2015 12.80 12.98 12.60 12.86 12,280 +0.04(+0.31%)
Feb 24, 2015 12.90 12.98 12.65 12.82 6,347 -0.08(-0.62%)
Feb 23, 2015 12.54 12.90 12.30 12.90 16,869 +0.60(+4.88%)
Feb 20, 2015 12.75 12.88 12.20 12.30 27,321 -0.29(-2.30%)
Feb 19, 2015 12.90 12.96 12.51 12.59 11,167 -0.26(-2.02%)
Feb 18, 2015 12.95 13.00 12.47 12.85 38,836 -0.14(-1.08%)
Feb 17, 2015 12.65 13.09 12.65 12.99 48,315 +0.39(+3.10%)
Feb 13, 2015 12.68 12.60 12.60 12.60 54,600 +0.05(+0.40%)
Feb 12, 2015 12.15 12.68 12.15 12.55 41,183 +0.29(+2.37%)
Feb 11, 2015 12.17 12.70 12.00 12.26 39,698 +0.26(+2.17%)
Feb 10, 2015 11.86 12.18 11.55 12.00 33,328 +0.24(+2.04%)
Feb 09, 2015 12.30 12.46 11.62 11.76 24,324 -0.56(-4.55%)
Feb 06, 2015 11.95 12.46 11.66 12.32 9,934 +0.47(+3.97%)
Feb 05, 2015 11.85 12.44 11.77 11.85 21,726 +0.07(+0.59%)
Feb 04, 2015 11.60 11.85 11.11 11.78 5,966 +0.11(+0.94%)
Feb 03, 2015 11.69 11.80 11.44 11.67 11,625 -0.02(-0.17%)
Feb 02, 2015 11.00 12.05 11.00 11.69 52,098 -0.16(-1.35%)
Jan 30, 2015 11.56 11.88 11.56 11.85 25,812 -0.20(-1.66%)
Jan 29, 2015 10.70 12.16 10.56 12.05 31,393 +1.49(+14.11%)
Jan 28, 2015 10.95 10.95 10.50 10.56 6,436 -0.21(-1.95%)
Jan 27, 2015 10.35 10.83 10.35 10.77 9,448 +0.24(+2.28%)
Jan 26, 2015 10.60 11.60 10.30 10.53 21,837 -0.07(-0.66%)
Jan 23, 2015 10.52 10.76 10.52 10.60 6,611 +0.08(+0.76%)
Jan 22, 2015 10.73 11.17 10.41 10.52 18,203 -0.41(-3.75%)
Jan 21, 2015 10.35 10.99 10.30 10.93 24,120 +0.48(+4.59%)
Jan 20, 2015 10.65 10.69 10.30 10.45 18,679 -0.19(-1.79%)
Jan 16, 2015 10.26 10.80 10.15 10.64 10,186 +0.35(+3.40%)
Jan 15, 2015 10.00 10.50 9.790 10.29 35,909 +0.39(+3.94%)
Jan 14, 2015 10.50 10.85 9.800 9.900 42,010 -0.60(-5.71%)
Jan 13, 2015 10.35 10.85 10.35 10.50 40,680 +0.44(+4.37%)
Jan 12, 2015 10.51 11.33 9.520 10.06 128,321 -0.45(-4.28%)
Jan 09, 2015 11.03 11.47 10.25 10.51 94,928 -1.03(-8.93%)
Jan 08, 2015 12.35 12.54 11.49 11.54 79,353 -0.82(-6.63%)
Jan 07, 2015 12.52 12.52 12.04 12.36 31,014 -0.06(-0.48%)
Jan 06, 2015 12.38 12.85 12.15 12.42 19,707 -0.26(-2.05%)
Jan 05, 2015 13.24 13.24 11.75 12.68 67,635 -0.46(-3.50%)
Jan 02, 2015 13.18 13.21 12.60 13.14 36,020 +0.14(+1.08%)
Dec 31, 2014 12.70 13.00 13.00 13.00 29,900 +0.00(+0.00%)
Dec 30, 2014 12.94 13.25 12.79 13.00 20,201 -0.06(-0.46%)
Dec 29, 2014 13.15 13.58 12.84 13.06 38,749 -0.33(-2.46%)
Dec 26, 2014 13.42 13.59 12.86 13.39 14,052 +0.61(+4.77%)
Dec 24, 2014 13.11 12.78 12.78 12.78 20,200 -0.19(-1.46%)
Dec 23, 2014 13.27 13.27 12.72 12.97 27,165 -0.22(-1.67%)
Dec 22, 2014 13.00 13.27 12.70 13.19 44,287 -0.08(-0.60%)
Dec 19, 2014 13.42 13.62 13.01 13.27 16,666 -0.18(-1.34%)
Dec 18, 2014 13.88 13.88 13.02 13.45 24,655 -0.34(-2.47%)
Dec 17, 2014 12.80 13.91 12.80 13.79 22,216 +0.99(+7.73%)
Dec 16, 2014 13.30 13.85 11.86 12.80 85,899 -1.21(-8.64%)
Dec 15, 2014 14.98 14.98 13.82 14.01 50,447 -0.03(-0.21%)
Dec 12, 2014 14.63 14.88 13.71 14.04 34,787 -0.66(-4.49%)
Dec 11, 2014 14.27 14.85 13.78 14.70 73,966 +0.67(+4.78%)
Dec 10, 2014 13.48 14.14 13.40 14.03 42,143 +0.59(+4.39%)
Dec 09, 2014 13.55 14.21 13.06 13.44 49,429 -0.83(-5.82%)
Dec 08, 2014 14.30 15.24 13.39 14.27 155,656 +0.18(+1.28%)
Dec 05, 2014 14.15 14.52 13.60 14.09 47,157 +0.14(+1.00%)
Dec 04, 2014 13.17 13.95 12.82 13.95 141,640 +0.85(+6.49%)
Dec 03, 2014 12.26 13.35 12.10 13.10 97,636 +1.07(+8.89%)
Dec 02, 2014 11.90 12.41 11.50 12.03 42,250 +0.63(+5.53%)
Dec 01, 2014 12.70 12.70 11.05 11.40 128,097 -1.35(-10.59%)
Nov 28, 2014 12.56 12.91 12.45 12.75 21,020 -0.24(-1.85%)
Nov 26, 2014 12.95 12.99 12.99 12.99 37,800 +0.04(+0.31%)
Nov 25, 2014 12.74 13.34 12.65 12.95 50,875 -0.05(-0.38%)
Nov 24, 2014 12.95 13.40 12.80 13.00 158,094 +0.63(+5.09%)
Nov 21, 2014 11.63 12.76 11.63 12.37 96,235 +0.27(+2.23%)
Nov 20, 2014 11.82 12.10 11.63 12.10 79,336 +0.40(+3.42%)
Nov 19, 2014 11.94 12.23 11.60 11.70 40,500 +0.07(+0.60%)
Nov 18, 2014 12.10 12.25 11.50 11.63 161,550 +0.10(+0.87%)
Nov 17, 2014 10.95 12.40 10.60 11.53 326,467 +1.04(+9.91%)
Nov 14, 2014 10.00 11.00 10.00 10.49 360,714 +1.19(+12.80%)
Nov 13, 2014 9.100 9.300 9.100 9.300 900 +0.17(+1.86%)
Nov 12, 2014 8.960 9.200 8.800 9.130 16,706 +0.13(+1.44%)
Nov 11, 2014 9.010 9.100 9.000 9.000 1,350 +0.00(+0.00%)
Nov 10, 2014 9.030 9.200 9.000 9.000 6,276 -0.20(-2.17%)
Nov 07, 2014 9.000 9.400 9.000 9.200 3,503 +0.10(+1.10%)
Oct 30, 2014 9.120 9.100 9.100 9.100 25 -0.28(-2.99%)
Oct 23, 2014 8.850 9.380 9.380 9.380 2,900 +0.23(+2.51%)
Oct 22, 2014 8.800 9.200 8.800 9.150 1,530 -0.15(-1.61%)
Oct 20, 2014 9.060 9.300 9.300 9.300 2,800 +0.20(+2.20%)
Oct 17, 2014 9.200 9.200 9.100 9.100 340 +0.30(+3.41%)
Oct 16, 2014 8.630 8.800 8.800 8.800 6,084 +0.00(+0.01%)
Oct 15, 2014 8.780 8.850 8.500 8.800 2,116 -0.05(-0.57%)
Oct 14, 2014 8.900 8.900 8.750 8.850 2,450 -0.12(-1.34%)
Oct 09, 2014 9.000 8.970 8.970 8.970 1,000 +0.07(+0.79%)
Oct 08, 2014 9.010 9.030 8.605 8.900 1,783 -0.17(-1.87%)
Oct 07, 2014 8.900 9.070 8.900 9.070 3,450 +0.10(+1.11%)
Oct 06, 2014 9.180 9.180 8.950 8.970 4,900 -0.06(-0.66%)
Oct 03, 2014 9.400 9.400 9.020 9.030 2,585 +0.02(+0.22%)
Oct 02, 2014 9.400 9.440 9.010 9.010 8,761 -0.42(-4.45%)
Oct 01, 2014 9.440 9.450 9.125 9.430 5,180 -0.07(-0.73%)
Sep 30, 2014 9.480 9.500 9.000 9.499 9,047 -0.00(-0.01%)
Sep 29, 2014 9.470 9.500 9.450 9.500 1,600 +0.03(+0.32%)
Sep 26, 2014 9.420 9.470 9.400 9.470 2,710 +0.03(+0.37%)
Sep 25, 2014 9.210 9.435 9.210 9.435 2,400 +0.19(+2.00%)
Sep 24, 2014 9.360 9.390 9.250 9.250 8,137 +0.13(+1.43%)
Sep 23, 2014 9.200 9.300 9.000 9.120 1,693 +0.12(+1.33%)
Sep 22, 2014 9.310 9.320 8.100 9.000 16,840 -0.10(-1.10%)
Sep 19, 2014 9.510 10.00 9.100 9.100 17,416 -0.57(-5.89%)
Sep 18, 2014 9.770 9.850 9.610 9.670 6,722 -0.13(-1.33%)
Sep 17, 2014 9.950 9.950 9.740 9.800 4,908 +0.15(+1.55%)
Sep 16, 2014 9.670 9.900 9.650 9.650 3,355 -0.15(-1.53%)
Sep 15, 2014 9.550 9.900 9.520 9.800 9,037 -0.13(-1.31%)
Sep 12, 2014 9.940 9.950 9.700 9.930 5,861 +0.13(+1.33%)
Sep 11, 2014 10.05 10.05 9.760 9.800 4,708 -0.27(-2.73%)
Sep 10, 2014 9.900 10.25 9.810 10.07 19,401 +0.07(+0.75%)
Sep 09, 2014 9.850 10.00 9.680 10.00 7,054 +0.00(+0.00%)
Sep 08, 2014 9.600 10.00 9.500 10.00 16,351 +0.50(+5.26%)
Sep 05, 2014 9.450 9.500 9.380 9.500 4,178 +0.13(+1.39%)
Sep 04, 2014 9.510 9.510 9.450 9.370 2,900 -0.08(-0.85%)
Sep 03, 2014 9.450 9.500 9.360 9.450 15,583 +0.09(+0.96%)
Sep 02, 2014 9.990 9.990 9.010 9.360 15,703 -0.12(-1.27%)
Aug 29, 2014 9.450 9.480 9.480 9.480 8,600 +0.06(+0.64%)
Aug 28, 2014 10.00 10.00 9.350 9.420 9,621 +0.07(+0.75%)
Aug 27, 2014 9.350 9.350 9.350 9.350 100 -0.15(-1.58%)
Aug 26, 2014 9.400 9.500 9.080 9.500 1,618 +0.01(+0.11%)
Aug 25, 2014 11.00 11.00 9.000 9.490 4,903 +0.45(+4.98%)
Aug 22, 2014 9.500 9.500 9.001 9.040 5,200 -0.34(-3.62%)
Aug 21, 2014 9.360 9.360 9.310 9.380 1,150 -0.00(-0.00%)
Aug 20, 2014 9.450 9.450 9.380 9.380 200 -0.02(-0.21%)
Aug 18, 2014 9.540 9.400 9.400 9.400 3,300 +0.02(+0.21%)
Aug 15, 2014 9.500 9.500 9.250 9.380 197,850 -0.12(-1.26%)
Aug 14, 2014 9.700 10.00 9.670 9.500 8,871 +0.05(+0.53%)
Aug 12, 2014 9.406 9.450 9.450 9.450 1,100 -0.10(-1.05%)
Aug 08, 2014 9.690 9.550 9.550 9.550 1,500 -0.05(-0.52%)
Aug 07, 2014 9.700 9.700 9.270 9.600 1,500 -0.03(-0.31%)
Aug 01, 2014 9.500 9.630 9.630 9.630 2,000 -0.27(-2.73%)
Jul 31, 2014 9.550 10.00 9.550 9.900 600 +0.01(+0.10%)
Jul 30, 2014 9.500 9.890 9.500 9.890 200 +0.44(+4.66%)
Jul 29, 2014 9.500 10.000 9.250 9.450 2,400 -0.05(-0.53%)
Jul 23, 2014 9.520 9.520 9.500 9.500 269 +0.23(+2.48%)
Jul 22, 2014 8.770 9.500 8.770 9.270 2,647 +0.18(+1.98%)
Jul 21, 2014 9.300 9.300 9.090 9.090 809 -0.41(-4.32%)
Jul 18, 2014 9.080 9.500 9.080 9.500 200 -0.10(-1.04%)
Jul 17, 2014 9.950 9.950 9.500 9.600 4,040 +0.10(+1.05%)
Jul 16, 2014 9.450 9.500 9.110 9.500 1,193 -0.40(-4.04%)
Jul 14, 2014 9.120 9.900 9.900 9.900 400 +0.01(+0.10%)
Jul 08, 2014 9.700 9.890 9.890 9.890 2,000 -0.13(-1.30%)
Jul 07, 2014 10.02 10.02 10.02 10.02 100 +0.02(+0.20%)
Jul 03, 2014 10.00 10.00 10.00 10.00 100 +0.07(+0.70%)
Jul 01, 2014 9.930 9.930 9.930 9.930 100 +0.08(+0.81%)
Jun 30, 2014 9.800 9.850 9.800 9.850 200 +0.30(+3.14%)
Jun 27, 2014 9.630 9.690 9.550 9.550 546 -0.28(-2.81%)
Jun 26, 2014 9.870 9.870 9.640 9.826 3,000 -0.32(-3.19%)
Jun 25, 2014 9.630 10.15 9.630 10.15 1,005 +0.15(+1.50%)
Jun 24, 2014 10.00 10.00 10.00 10.00 110 +0.00(+0.00%)
Jun 23, 2014 9.980 10.00 9.980 10.00 620 -0.19(-1.86%)
Jun 20, 2014 10.03 10.19 10.00 10.19 601 -0.06(-0.59%)
Jun 19, 2014 10.25 10.25 10.25 10.25 300 +0.25(+2.50%)
Jun 18, 2014 10.17 10.17 10.00 10.00 701 -0.22(-2.15%)
Jun 13, 2014 9.800 10.22 10.22 10.22 600 +0.22(+2.20%)
Jun 12, 2014 10.05 10.15 9.970 10.00 4,315 -0.18(-1.80%)
Jun 11, 2014 10.18 10.18 10.18 10.18 461 -0.25(-2.36%)
Jun 10, 2014 10.45 10.43 10.20 10.43 13,457 +0.38(+3.78%)
Jun 06, 2014 9.900 10.22 9.900 10.05 2,600 +0.05(+0.50%)
Jun 05, 2014 9.880 10.05 9.880 10.00 10,092 +0.15(+1.52%)
Jun 04, 2014 9.870 9.870 9.850 9.850 2,100 -0.03(-0.30%)
Jun 03, 2014 9.850 9.880 9.850 9.880 4,333 +0.00(+0.00%)
Jun 02, 2014 9.650 9.880 9.640 9.880 4,087 -0.02(-0.20%)
May 30, 2014 9.650 9.930 9.650 9.900 1,675 -0.05(-0.50%)
May 29, 2014 9.940 9.950 9.900 9.950 610 +0.20(+2.05%)
May 28, 2014 9.950 10.00 9.750 9.750 7,955 +0.02(+0.21%)
May 27, 2014 9.950 9.950 9.650 9.730 12,059 +0.03(+0.31%)
May 23, 2014 9.800 9.700 9.700 9.700 1,000 +0.00(+0.00%)
May 22, 2014 9.500 9.960 9.500 9.700 1,865 -0.11(-1.12%)
May 21, 2014 8.980 9.810 8.750 9.810 13,300 +0.81(+9.00%)
May 20, 2014 10.00 10.00 8.950 9.000 17,150 -1.05(-10.45%)
May 19, 2014 10.10 10.20 9.950 10.05 2,500 +0.05(+0.50%)
May 16, 2014 10.17 10.17 10.000 10.000 602 +0.45(+4.71%)
May 15, 2014 10.22 10.22 9.550 9.550 4,900 -0.05(-0.52%)
May 14, 2014 9.400 9.600 9.400 9.600 1,150 +0.10(+1.05%)
May 09, 2014 9.480 9.500 9.500 9.500 500 +0.10(+1.06%)
May 06, 2014 9.400 9.400 9.400 9.400 2 +0.20(+2.17%)
May 05, 2014 9.100 9.250 9.100 9.200 843 -0.36(-3.77%)
May 01, 2014 9.560 9.560 9.560 9.560 0 -0.29(-2.94%)
Apr 28, 2014 9.307 9.850 9.850 9.850 800 -0.05(-0.51%)
Apr 24, 2014 9.500 9.900 9.900 9.900 80 -0.01(-0.10%)
Apr 23, 2014 9.525 9.970 9.510 9.910 500 -0.09(-0.90%)
Apr 17, 2014 9.750 10.00 10.00 10.00 600 +0.05(+0.50%)
Apr 15, 2014 9.533 9.950 9.950 9.950 400 +0.05(+0.51%)
Apr 14, 2014 9.900 9.900 9.900 9.900 110 -0.05(-0.50%)
Apr 10, 2014 9.950 9.950 9.950 9.950 0 +0.06(+0.61%)
Apr 09, 2014 9.890 9.890 9.890 9.890 100 +0.04(+0.41%)
Apr 08, 2014 9.950 9.950 9.850 9.850 632 -0.15(-1.50%)
Apr 07, 2014 9.530 10.00 9.480 10.00 3,147 +0.00(+0.00%)
Apr 03, 2014 9.950 10.00 10.00 10.00 500 -0.01(-0.10%)
Apr 02, 2014 10.50 10.50 10.00 10.01 7,020 +0.08(+0.81%)
Apr 01, 2014 10.00 10.25 9.930 9.930 3,266 +0.01(+0.10%)
Mar 31, 2014 9.700 10.48 9.700 9.920 9,470 +0.82(+9.01%)
Mar 28, 2014 9.500 10.00 9.000 9.100 3,026 +0.10(+1.11%)
Mar 27, 2014 8.500 9.000 8.500 9.000 1,200 +0.73(+8.83%)
Mar 26, 2014 8.480 8.480 8.100 8.270 11,800 +0.17(+2.10%)
Mar 25, 2014 8.000 8.470 8.000 8.100 1,468 +0.10(+1.25%)
Mar 24, 2014 8.050 8.050 7.850 8.000 7,050 +0.00(+0.00%)
Mar 21, 2014 7.500 8.000 7.500 8.000 811 +0.25(+3.23%)
Mar 20, 2014 7.710 7.750 7.700 7.750 3,010 +0.23(+3.06%)
Mar 19, 2014 7.520 7.520 7.520 7.520 109 -0.19(-2.46%)
Mar 18, 2014 7.700 7.710 7.700 7.710 816 -0.03(-0.39%)
Mar 14, 2014 7.730 7.740 7.740 7.740 900 -0.01(-0.13%)
Mar 13, 2014 7.990 7.990 7.500 7.750 4,858 +0.01(+0.13%)
Mar 05, 2014 7.511 7.740 7.740 7.740 600 -0.02(-0.26%)
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.