Nv5 Global (NQ: NVEE )

128.77 USD +0.77 (+0.60%)
Official Closing Price Updated: 4:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.02 25.14 24.45 24.83 65,537 -0.31(-1.23%)
Apr 28, 2016 26.56 26.75 25.01 25.14 84,039 -1.42(-5.35%)
Apr 27, 2016 25.99 26.85 25.99 26.56 38,800 +0.58(+2.23%)
Apr 26, 2016 25.46 26.12 25.03 25.98 50,078 +0.58(+2.28%)
Apr 25, 2016 25.93 25.96 25.37 25.40 47,540 -0.38(-1.47%)
Apr 22, 2016 24.96 25.90 24.81 25.78 80,053 +1.23(+5.01%)
Apr 21, 2016 26.73 26.89 24.21 24.55 158,532 -2.08(-7.81%)
Apr 20, 2016 27.75 28.00 26.55 26.63 88,963 -1.37(-4.89%)
Apr 19, 2016 27.51 28.66 27.40 28.00 118,867 +0.60(+2.19%)
Apr 18, 2016 26.62 27.50 26.62 27.40 54,531 +0.83(+3.12%)
Apr 15, 2016 26.54 26.76 26.01 26.57 20,264 +0.07(+0.26%)
Apr 14, 2016 26.78 26.93 26.34 26.50 31,250 -0.50(-1.85%)
Apr 13, 2016 26.65 27.30 26.23 27.00 62,138 +0.36(+1.35%)
Apr 12, 2016 26.80 27.50 26.43 26.64 31,021 -0.07(-0.26%)
Apr 11, 2016 26.27 26.83 26.25 26.71 50,353 +0.46(+1.75%)
Apr 08, 2016 26.43 26.71 25.87 26.25 34,116 +0.23(+0.88%)
Apr 07, 2016 26.27 26.61 25.75 26.02 43,726 -0.41(-1.55%)
Apr 06, 2016 26.00 26.60 25.90 26.43 35,833 +0.59(+2.28%)
Apr 05, 2016 25.50 26.43 25.50 25.84 52,548 +0.20(+0.78%)
Apr 04, 2016 27.50 27.63 25.35 25.64 90,437 -1.98(-7.17%)
Apr 01, 2016 26.55 28.00 26.40 27.62 80,024 +0.79(+2.94%)
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%)
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.