Nv5 Global (NQ: NVEE )

102.01 USD +0.42 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 106.75 106.87 104.95 105.65 44,589 -0.77(-0.72%)
Aug 30, 2021 105.52 106.99 105.52 106.42 38,069 +1.48(+1.41%)
Aug 27, 2021 102.55 106.32 102.55 104.94 50,478 +2.60(+2.54%)
Aug 26, 2021 102.00 103.92 101.00 102.34 48,182 +0.34(+0.33%)
Aug 25, 2021 101.52 103.21 100.37 102.00 50,511 +0.82(+0.81%)
Aug 24, 2021 101.34 101.80 100.30 101.18 31,611 +0.37(+0.37%)
Aug 23, 2021 100.72 102.32 100.31 100.81 40,037 +0.97(+0.97%)
Aug 20, 2021 98.43 100.00 98.43 99.84 29,433 +1.13(+1.14%)
Aug 19, 2021 99.58 100.78 97.97 98.71 30,022 -1.68(-1.67%)
Aug 18, 2021 100.00 101.86 99.87 100.39 33,011 +0.39(+0.39%)
Aug 17, 2021 96.07 100.31 96.07 100.00 56,282 +2.98(+3.07%)
Aug 16, 2021 97.76 98.26 95.75 97.02 54,492 -0.75(-0.77%)
Aug 13, 2021 100.49 101.67 96.57 97.77 62,352 -3.42(-3.38%)
Aug 12, 2021 103.61 105.11 100.64 101.19 52,587 -2.81(-2.70%)
Aug 11, 2021 104.41 106.71 99.40 104.00 293,038 +5.68(+5.78%)
Aug 10, 2021 96.10 99.50 95.69 98.32 57,886 +2.44(+2.54%)
Aug 09, 2021 95.00 96.17 93.75 95.88 28,113 +1.17(+1.24%)
Aug 06, 2021 95.79 96.26 94.38 94.71 31,916 -0.09(-0.09%)
Aug 05, 2021 93.22 95.50 93.05 94.80 24,703 +1.79(+1.92%)
Aug 04, 2021 95.22 95.22 92.76 93.01 30,650 -2.28(-2.39%)
Aug 03, 2021 94.29 95.56 92.33 95.29 53,810 +1.80(+1.93%)
Aug 02, 2021 95.43 96.09 92.07 93.49 43,140 -1.51(-1.59%)
Jul 30, 2021 94.52 96.12 94.31 95.00 30,234 -0.02(-0.02%)
Jul 29, 2021 94.45 95.24 93.23 95.02 41,754 +1.11(+1.18%)
Jul 28, 2021 92.95 94.11 91.48 93.91 51,607 +1.85(+2.01%)
Jul 27, 2021 92.67 93.50 91.14 92.06 38,177 -1.49(-1.59%)
Jul 26, 2021 93.21 93.58 92.29 93.55 35,988 +0.27(+0.29%)
Jul 23, 2021 93.00 93.77 92.08 93.28 37,583 +0.93(+1.01%)
Jul 22, 2021 95.29 95.29 91.30 92.35 59,944 -2.94(-3.09%)
Jul 21, 2021 96.02 97.21 94.74 95.29 34,861 +0.03(+0.03%)
Jul 20, 2021 93.12 96.01 92.72 95.26 67,006 +2.73(+2.95%)
Jul 19, 2021 92.48 93.35 91.72 92.53 106,261 -1.59(-1.69%)
Jul 16, 2021 93.95 94.36 93.67 94.12 70,969 +1.21(+1.30%)
Jul 15, 2021 93.11 93.77 92.29 92.91 51,795 -0.60(-0.64%)
Jul 14, 2021 95.97 96.50 93.39 93.51 35,965 -1.90(-1.99%)
Jul 13, 2021 95.39 96.38 94.39 95.41 52,169 -0.29(-0.30%)
Jul 12, 2021 94.33 95.70 92.55 95.70 36,447 +1.01(+1.07%)
Jul 09, 2021 95.02 96.73 93.76 94.69 36,360 +0.87(+0.93%)
Jul 08, 2021 92.74 94.62 92.06 93.82 88,392 -0.61(-0.65%)
Jul 07, 2021 94.10 95.85 93.96 94.43 58,113 +0.43(+0.46%)
Jul 06, 2021 93.72 94.39 92.43 94.00 85,354 +0.34(+0.36%)
Jul 02, 2021 92.11 94.12 92.00 93.66 99,803 -0.32(-0.34%)
Jul 01, 2021 94.82 95.29 93.35 93.98 63,359 -0.53(-0.56%)
Jun 30, 2021 94.74 96.56 93.93 94.51 58,835 -0.23(-0.24%)
Jun 29, 2021 93.06 95.47 93.06 94.74 97,593 +1.30(+1.39%)
Jun 28, 2021 92.71 94.04 92.33 93.44 86,788 +0.99(+1.07%)
Jun 25, 2021 94.14 95.34 92.44 92.45 481,636 -1.21(-1.29%)
Jun 24, 2021 91.96 94.17 91.89 93.66 94,413 +2.46(+2.70%)
Jun 23, 2021 90.94 92.22 90.53 91.20 53,349 +0.26(+0.29%)
Jun 22, 2021 90.85 91.50 89.40 90.94 41,135 +0.27(+0.30%)
Jun 21, 2021 87.98 91.07 87.98 90.67 63,904 +3.85(+4.43%)
Jun 18, 2021 89.28 90.02 86.44 86.82 150,475 -3.71(-4.10%)
Jun 17, 2021 91.62 92.55 90.22 90.53 54,681 -1.51(-1.64%)
Jun 16, 2021 92.23 92.33 91.14 92.04 72,795 +0.14(+0.15%)
Jun 15, 2021 91.44 92.12 91.00 91.90 56,701 +0.90(+0.99%)
Jun 14, 2021 89.17 91.17 89.17 91.00 58,827 +2.09(+2.35%)
Jun 11, 2021 89.93 90.35 88.63 88.91 35,974 -0.58(-0.65%)
Jun 10, 2021 90.62 90.62 88.66 89.49 38,043 -0.53(-0.59%)
Jun 09, 2021 90.80 92.14 90.02 90.02 41,841 -0.87(-0.96%)
Jun 08, 2021 92.83 93.10 89.50 90.89 97,311 -1.32(-1.43%)
Jun 07, 2021 91.40 92.49 90.95 92.21 57,787 +1.38(+1.52%)
Jun 04, 2021 91.27 91.34 90.53 90.83 30,354 +0.35(+0.39%)
Jun 03, 2021 89.47 90.71 88.52 90.48 37,445 +0.86(+0.96%)
Jun 02, 2021 91.81 91.81 88.66 89.62 75,871 -2.19(-2.39%)
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.