Nv5 Global (NQ: NVEE )

131.46 USD +16.18 (+14.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 124.99 133.09 124.12 131.46 673,990 +16.18(+14.04%)
Nov 24, 2021 114.62 116.23 113.46 115.28 52,330 +0.24(+0.21%)
Nov 23, 2021 114.08 117.06 114.05 115.04 87,330 +1.27(+1.12%)
Nov 22, 2021 111.96 116.00 111.96 113.77 89,918 +1.83(+1.63%)
Nov 19, 2021 110.16 113.96 110.16 111.94 37,747 +1.06(+0.96%)
Nov 18, 2021 108.93 110.92 110.33 110.88 63,341 +1.93(+1.77%)
Nov 17, 2021 112.04 112.04 108.63 108.95 31,297 -2.39(-2.15%)
Nov 16, 2021 108.48 112.82 108.48 111.34 43,381 +2.20(+2.02%)
Nov 15, 2021 112.47 112.47 108.22 109.14 48,449 -1.98(-1.78%)
Nov 12, 2021 113.32 113.49 110.64 111.12 119,233 -1.66(-1.47%)
Nov 11, 2021 113.41 114.39 112.04 112.78 42,470 +0.07(+0.06%)
Nov 10, 2021 107.40 114.15 112.71 134,512 +2.92(+2.66%)
Nov 09, 2021 112.10 112.10 109.36 109.79 62,782 -1.77(-1.59%)
Nov 08, 2021 115.24 115.94 111.02 111.56 76,414 -3.15(-2.75%)
Nov 05, 2021 110.94 115.13 110.94 114.71 65,282 +5.13(+4.68%)
Nov 04, 2021 107.71 111.07 107.71 109.58 58,599 +2.41(+2.25%)
Nov 03, 2021 105.45 107.27 105.44 107.17 134,606 +1.81(+1.72%)
Nov 02, 2021 105.27 107.16 105.25 105.36 43,323 +0.09(+0.09%)
Nov 01, 2021 104.70 107.65 104.13 105.27 69,758 +1.14(+1.09%)
Oct 29, 2021 104.50 105.11 103.54 104.13 54,457 -0.45(-0.43%)
Oct 28, 2021 103.11 105.05 103.11 104.58 26,860 +2.22(+2.17%)
Oct 27, 2021 104.26 105.31 102.28 102.36 32,367 -1.83(-1.76%)
Oct 26, 2021 105.05 104.12 104.19 29,019 -0.45(-0.43%)
Oct 25, 2021 102.98 105.27 102.57 104.64 44,756 +1.89(+1.84%)
Oct 22, 2021 101.50 103.58 100.57 102.75 54,657 +1.50(+1.48%)
Oct 21, 2021 102.10 102.37 100.59 101.25 26,610 -0.55(-0.54%)
Oct 20, 2021 101.99 102.74 101.06 101.80 27,758 -0.20(-0.20%)
Oct 19, 2021 101.91 102.79 100.05 102.00 25,438 +1.01(+1.00%)
Oct 18, 2021 100.01 102.34 100.01 100.99 35,831 +0.44(+0.44%)
Oct 15, 2021 103.52 104.71 100.42 100.55 66,794 -1.24(-1.22%)
Oct 14, 2021 101.98 102.00 101.35 101.79 30,203 +1.42(+1.41%)
Oct 13, 2021 101.41 101.59 99.55 100.37 28,617 -0.57(-0.56%)
Oct 12, 2021 99.50 101.70 99.50 100.94 19,232 +1.52(+1.53%)
Oct 11, 2021 101.01 102.00 99.19 99.42 20,299 -1.96(-1.93%)
Oct 08, 2021 101.44 102.32 100.91 101.38 21,843 +0.36(+0.36%)
Oct 07, 2021 101.38 102.35 100.61 101.02 77,639 +0.87(+0.87%)
Oct 06, 2021 98.35 100.16 96.72 100.15 35,120 +0.96(+0.97%)
Oct 05, 2021 98.45 99.74 97.80 99.19 33,246 +0.68(+0.69%)
Oct 04, 2021 101.17 101.46 98.01 98.51 31,186 -2.60(-2.57%)
Oct 01, 2021 99.37 101.70 97.86 101.11 33,839 +2.54(+2.58%)
Sep 30, 2021 100.12 101.51 98.36 98.57 33,462 -1.05(-1.05%)
Sep 29, 2021 99.82 100.68 98.98 99.62 25,694 +0.26(+0.26%)
Sep 28, 2021 103.53 103.53 99.05 99.36 37,623 -4.29(-4.14%)
Sep 27, 2021 102.66 104.95 102.36 103.65 63,373 +1.37(+1.34%)
Sep 24, 2021 101.90 103.89 101.90 102.28 26,022 +0.15(+0.15%)
Sep 23, 2021 100.00 103.47 100.00 102.13 35,634 +2.98(+3.01%)
Sep 22, 2021 98.80 100.40 98.42 99.15 27,123 +1.05(+1.07%)
Sep 21, 2021 99.96 99.96 97.76 98.10 42,328 -0.89(-0.90%)
Sep 20, 2021 100.14 102.00 98.26 98.99 38,388 -3.02(-2.96%)
Sep 17, 2021 101.77 102.44 100.28 102.01 136,082 +0.42(+0.41%)
Sep 16, 2021 101.32 101.77 99.95 101.59 50,886 +0.72(+0.71%)
Sep 15, 2021 98.62 102.13 98.62 100.87 52,056 +1.61(+1.62%)
Sep 14, 2021 99.19 100.77 98.46 99.26 56,953 -1.47(-1.46%)
Sep 13, 2021 102.61 102.61 98.35 100.73 58,240 -1.06(-1.04%)
Sep 10, 2021 105.51 106.19 101.65 101.79 34,891 -3.01(-2.87%)
Sep 09, 2021 104.73 106.37 103.73 104.80 42,686 +0.33(+0.32%)
Sep 08, 2021 105.62 106.58 102.75 104.47 71,078 -1.61(-1.52%)
Sep 07, 2021 107.13 107.13 104.89 106.08 33,436 -0.87(-0.81%)
Sep 03, 2021 107.37 107.73 105.79 106.95 39,215 -0.25(-0.23%)
Sep 02, 2021 106.28 108.41 106.28 107.20 48,371 +1.17(+1.10%)
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.