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 (%)
Oct 31, 2018 77.48 79.99 77.45 78.07 71,273 +2.28(+3.01%)
Oct 30, 2018 75.45 76.60 74.04 75.79 119,229 +1.11(+1.49%)
Oct 29, 2018 77.22 78.07 73.81 74.68 99,370 -2.49(-3.23%)
Oct 26, 2018 77.03 78.30 76.53 77.17 193,300 -1.14(-1.46%)
Oct 25, 2018 78.20 79.57 75.92 78.31 75,106 +0.65(+0.84%)
Oct 24, 2018 82.91 83.37 77.48 77.66 67,877 -5.47(-6.58%)
Oct 23, 2018 82.55 83.45 81.56 83.13 41,271 -0.10(-0.12%)
Oct 22, 2018 83.94 84.24 83.01 83.23 38,614 -0.47(-0.56%)
Oct 19, 2018 84.18 84.93 83.12 83.70 48,300 -0.50(-0.59%)
Oct 18, 2018 84.63 85.18 83.28 84.20 41,934 -0.79(-0.93%)
Oct 17, 2018 84.78 85.31 82.95 84.99 72,115 +0.20(+0.24%)
Oct 16, 2018 83.31 85.49 82.70 84.79 67,732 +2.23(+2.70%)
Oct 15, 2018 82.32 83.19 81.27 82.56 42,236 +0.14(+0.17%)
Oct 12, 2018 83.42 84.00 80.85 82.42 66,400 +0.20(+0.24%)
Oct 11, 2018 81.89 83.76 80.73 82.22 95,030 -0.66(-0.80%)
Oct 10, 2018 84.23 84.57 82.50 82.88 108,757 -1.41(-1.67%)
Oct 09, 2018 84.21 85.50 84.15 84.29 49,589 +0.04(+0.05%)
Oct 08, 2018 84.02 84.34 82.40 84.25 100,999 +0.50(+0.60%)
Oct 05, 2018 83.33 84.52 82.46 83.75 117,200 +0.50(+0.60%)
Oct 04, 2018 82.65 85.60 82.61 83.25 83,528 +0.25(+0.30%)
Oct 03, 2018 83.79 83.79 82.62 83.00 81,418 -0.49(-0.59%)
Oct 02, 2018 84.61 84.90 83.00 83.49 55,837 -1.12(-1.32%)
Oct 01, 2018 87.30 87.30 84.00 84.61 45,700 -2.09(-2.41%)
Sep 28, 2018 84.95 86.75 84.06 86.70 70,900 +1.50(+1.76%)
Sep 27, 2018 84.15 85.95 84.15 85.20 64,493 +0.90(+1.07%)
Sep 26, 2018 87.80 88.88 84.05 84.30 119,473 -3.70(-4.20%)
Sep 25, 2018 89.75 89.90 87.85 88.00 58,027 -1.20(-1.35%)
Sep 24, 2018 89.80 90.65 88.95 89.20 65,424 -0.55(-0.61%)
Sep 21, 2018 89.30 89.85 87.75 89.75 228,900 +0.40(+0.45%)
Sep 20, 2018 90.55 91.85 88.80 89.35 45,291 -0.80(-0.89%)
Sep 19, 2018 90.50 91.75 89.80 90.15 61,111 -0.10(-0.11%)
Sep 18, 2018 88.80 90.25 88.78 90.25 42,471 +1.70(+1.92%)
Sep 17, 2018 89.40 90.10 87.74 88.55 53,596 -0.65(-0.73%)
Sep 14, 2018 88.90 89.85 88.55 89.20 45,600 +0.00(+0.00%)
Sep 13, 2018 89.85 90.80 88.50 89.20 85,802 -0.25(-0.28%)
Sep 12, 2018 91.10 91.50 88.30 89.45 48,156 -1.55(-1.70%)
Sep 11, 2018 90.65 91.70 89.60 91.00 48,348 +0.30(+0.33%)
Sep 10, 2018 90.45 92.75 90.01 90.70 63,643 -0.15(-0.17%)
Sep 07, 2018 89.85 91.70 89.50 90.85 53,400 +0.90(+1.00%)
Sep 06, 2018 89.60 92.50 89.35 89.95 77,730 +0.65(+0.73%)
Sep 05, 2018 90.05 90.22 88.50 89.30 34,006 -0.50(-0.56%)
Sep 04, 2018 88.85 90.15 88.10 89.80 101,049 +1.35(+1.53%)
Aug 31, 2018 88.45 88.45 88.45 0 -0.85(-0.95%)
Aug 30, 2018 89.50 90.47 88.50 89.30 52,527 -0.20(-0.22%)
Aug 29, 2018 88.55 90.70 88.55 89.50 79,513 +1.45(+1.65%)
Aug 28, 2018 89.50 89.80 87.12 88.05 87,898 -1.45(-1.62%)
Aug 27, 2018 87.95 90.60 87.50 89.50 91,117 +3.00(+3.47%)
Aug 24, 2018 88.30 88.50 85.90 86.50 113,200 -1.40(-1.59%)
Aug 23, 2018 86.55 88.38 86.50 87.90 92,072 +1.35(+1.56%)
Aug 22, 2018 88.45 88.85 86.30 86.55 52,728 -1.60(-1.82%)
Aug 21, 2018 86.20 89.75 86.20 88.15 118,633 +2.00(+2.32%)
Aug 20, 2018 83.90 86.50 83.35 86.15 60,134 +2.40(+2.87%)
Aug 17, 2018 83.85 84.90 83.30 83.75 55,600 -0.30(-0.36%)
Aug 16, 2018 82.90 84.35 82.55 84.05 47,998 +1.60(+1.94%)
Aug 15, 2018 84.55 84.80 81.35 82.45 78,156 -2.75(-3.23%)
Aug 14, 2018 83.00 85.90 83.00 85.20 55,387 +2.40(+2.90%)
Aug 13, 2018 84.95 85.90 82.60 82.80 80,706 -1.85(-2.19%)
Aug 10, 2018 83.00 85.00 83.00 84.65 133,900 +1.65(+1.99%)
Aug 09, 2018 80.90 84.60 80.05 83.00 549,349 -6.10(-6.85%)
Aug 08, 2018 90.30 90.57 88.55 89.10 78,669 -1.85(-2.03%)
Aug 07, 2018 90.25 91.55 89.20 90.95 76,194 +2.00(+2.25%)
Aug 06, 2018 85.00 90.60 85.00 88.95 148,731 +3.95(+4.65%)
Aug 03, 2018 85.00 85.90 80.50 85.00 184,100 +6.75(+8.63%)
Aug 02, 2018 76.10 78.35 75.45 78.25 77,415 +2.25(+2.96%)
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.