Nv5 Global (NQ: NVEE )

93.83 USD +0.34 (+0.36%)
Streaming Delayed Price Updated: 10:35 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.29 22.18 21.29 21.52 121,269 +0.08(+0.37%)
Aug 28, 2015 20.50 21.61 20.45 21.44 96,185 +1.00(+4.89%)
Aug 27, 2015 18.68 20.75 18.68 20.44 71,615 +1.74(+9.30%)
Aug 26, 2015 19.21 19.21 17.85 18.70 135,601 -0.31(-1.63%)
Aug 25, 2015 19.46 19.72 19.01 19.01 68,315 +0.22(+1.17%)
Aug 24, 2015 18.71 19.99 18.48 18.79 80,590 -1.30(-6.47%)
Aug 21, 2015 21.09 21.52 19.26 20.09 180,954 -1.62(-7.46%)
Aug 20, 2015 22.44 22.98 21.22 21.71 62,640 -0.83(-3.68%)
Aug 19, 2015 23.00 23.14 22.07 22.54 56,741 -0.57(-2.47%)
Aug 18, 2015 24.32 24.32 23.02 23.11 40,036 -1.14(-4.70%)
Aug 17, 2015 24.70 24.70 23.80 24.25 51,564 -0.38(-1.54%)
Aug 14, 2015 24.91 25.39 24.43 24.63 52,946 +0.79(+3.31%)
Aug 13, 2015 23.47 24.16 23.40 23.84 22,271 +0.40(+1.71%)
Aug 12, 2015 24.00 24.00 23.09 23.44 34,847 -0.79(-3.26%)
Aug 11, 2015 23.86 24.36 23.80 24.23 54,427 +0.11(+0.46%)
Aug 10, 2015 23.73 24.23 23.73 24.12 40,006 +0.40(+1.69%)
Aug 07, 2015 23.75 24.44 23.35 23.72 38,985 +0.02(+0.08%)
Aug 06, 2015 23.50 23.90 23.35 23.70 37,585 +0.07(+0.30%)
Aug 05, 2015 24.05 24.34 23.35 23.63 206,683 -0.27(-1.13%)
Aug 04, 2015 23.85 24.05 23.85 23.90 87,301 +0.02(+0.08%)
Aug 03, 2015 23.86 24.08 23.85 23.88 64,456 -0.31(-1.28%)
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%)
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.