Nv5 Global (NQ: NVEE )

93.53 USD +0.04 (+0.04%)
Streaming Delayed Price Updated: 11:01 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.27 24.87 23.99 24.19 32,462 -0.50(-2.03%)
Jul 30, 2015 24.20 24.75 24.09 24.69 40,981 +0.49(+2.02%)
Jul 29, 2015 23.90 24.30 23.86 24.20 78,926 +0.26(+1.09%)
Jul 28, 2015 24.17 24.17 23.85 23.94 97,207 -0.03(-0.13%)
Jul 27, 2015 23.86 23.97 23.85 23.97 103,706 +0.12(+0.50%)
Jul 24, 2015 23.86 24.13 23.85 23.85 143,396 -0.05(-0.21%)
Jul 23, 2015 24.32 24.50 23.85 23.90 83,750 -0.68(-2.77%)
Jul 22, 2015 24.26 24.82 24.26 24.58 29,772 +0.15(+0.61%)
Jul 21, 2015 24.24 24.47 23.86 24.43 70,610 +0.10(+0.41%)
Jul 20, 2015 24.78 25.24 23.89 24.33 99,201 -0.45(-1.82%)
Jul 17, 2015 26.32 26.40 24.68 24.78 92,091 -1.61(-6.10%)
Jul 16, 2015 25.99 26.71 25.84 26.39 40,482 +0.43(+1.66%)
Jul 15, 2015 25.72 26.00 24.95 25.96 39,273 +0.45(+1.76%)
Jul 14, 2015 26.02 26.02 25.34 25.51 36,745 -0.38(-1.47%)
Jul 13, 2015 26.38 26.49 25.65 25.89 56,579 -0.01(-0.04%)
Jul 10, 2015 25.00 25.92 24.63 25.90 42,555 +1.06(+4.27%)
Jul 09, 2015 24.37 24.85 24.12 24.84 30,420 +0.68(+2.81%)
Jul 08, 2015 25.78 25.99 24.00 24.16 100,530 -1.84(-7.08%)
Jul 07, 2015 27.05 27.66 25.61 26.00 98,610 -0.92(-3.42%)
Jul 06, 2015 26.26 28.07 25.59 26.92 149,292 +1.64(+6.49%)
Jul 02, 2015 25.50 25.28 25.28 25.28 155,000 +0.78(+3.18%)
Jul 01, 2015 24.50 24.51 23.88 24.50 69,604 +0.24(+0.99%)
Jun 30, 2015 24.52 24.83 24.06 24.26 54,404 +0.03(+0.12%)
Jun 29, 2015 24.38 24.80 24.03 24.23 88,129 +0.22(+0.92%)
Jun 26, 2015 23.46 24.61 22.65 24.01 752,455 -0.03(-0.12%)
Jun 25, 2015 24.01 24.61 23.60 24.04 65,079 +0.15(+0.63%)
Jun 24, 2015 24.07 24.07 23.55 23.89 33,265 -0.01(-0.04%)
Jun 23, 2015 24.37 24.78 23.51 23.90 75,027 -0.58(-2.37%)
Jun 22, 2015 25.04 25.24 24.33 24.48 50,291 -0.26(-1.05%)
Jun 19, 2015 25.14 25.40 24.52 24.74 54,741 -0.48(-1.90%)
Jun 18, 2015 25.50 25.50 25.09 25.22 35,150 -0.18(-0.71%)
Jun 17, 2015 25.49 25.57 24.31 25.40 67,784 +0.03(+0.12%)
Jun 16, 2015 25.22 25.37 24.87 25.37 51,672 +0.26(+1.04%)
Jun 15, 2015 23.83 25.23 23.66 25.11 86,053 +1.48(+6.26%)
Jun 12, 2015 23.60 24.06 23.41 23.63 30,792 -0.19(-0.80%)
Jun 11, 2015 24.93 25.73 23.59 23.82 80,337 -0.94(-3.80%)
Jun 10, 2015 23.71 24.78 23.52 24.76 45,075 +1.21(+5.14%)
Jun 09, 2015 23.33 23.79 22.50 23.55 57,565 +0.22(+0.94%)
Jun 08, 2015 23.95 24.59 23.22 23.33 93,149 -0.33(-1.39%)
Jun 05, 2015 23.61 23.73 23.23 23.66 40,262 -0.07(-0.29%)
Jun 04, 2015 23.51 23.75 23.25 23.73 35,755 +0.13(+0.55%)
Jun 03, 2015 23.58 23.65 23.25 23.60 53,029 +0.17(+0.73%)
Jun 02, 2015 23.25 23.93 23.25 23.43 66,574 -0.03(-0.13%)
Jun 01, 2015 22.83 23.78 22.83 23.46 95,025 +0.64(+2.80%)
May 29, 2015 22.60 22.82 22.36 22.82 44,863 +0.03(+0.13%)
May 28, 2015 23.04 23.04 22.52 22.79 34,747 -0.03(-0.13%)
May 27, 2015 22.41 23.24 21.93 22.82 162,507 +0.80(+3.63%)
May 26, 2015 22.00 22.74 21.70 22.02 226,005 +0.37(+1.71%)
May 22, 2015 20.01 21.65 21.65 21.65 488,900 +0.73(+3.49%)
May 21, 2015 21.45 21.75 20.66 20.92 40,748 -0.56(-2.61%)
May 20, 2015 21.12 22.11 20.91 21.48 110,466 +0.81(+3.92%)
May 19, 2015 20.52 21.60 20.52 20.67 39,134 +0.24(+1.17%)
May 18, 2015 22.47 22.71 20.12 20.43 143,746 -1.95(-8.71%)
May 15, 2015 23.02 23.02 22.29 22.38 23,046 -0.49(-2.14%)
May 14, 2015 22.59 23.00 22.44 22.87 34,845 +0.43(+1.92%)
May 13, 2015 22.75 23.34 20.86 22.44 142,092 -0.46(-2.01%)
May 12, 2015 22.23 23.04 21.76 22.90 69,347 +0.73(+3.29%)
May 11, 2015 21.84 22.31 21.39 22.17 152,050 +2.31(+11.63%)
May 08, 2015 19.52 19.93 19.35 19.86 23,911 +0.37(+1.90%)
May 07, 2015 19.21 19.49 19.12 19.49 8,810 +0.49(+2.58%)
May 06, 2015 19.61 19.67 19.00 19.00 33,986 -0.49(-2.51%)
May 05, 2015 19.91 20.00 19.22 19.49 18,539 -0.29(-1.47%)
May 04, 2015 19.62 19.96 19.50 19.78 36,941 +0.09(+0.46%)
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.