Nv5 Global (NQ: NVEE )

105.17 USD +0.53 (+0.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 32.30 32.33 32.04 32.31 60,500 +0.03(+0.09%)
Sep 29, 2016 32.05 32.30 31.90 32.28 31,320 +0.02(+0.06%)
Sep 28, 2016 32.02 32.30 31.59 32.26 57,499 +0.36(+1.13%)
Sep 27, 2016 31.63 32.05 31.16 31.90 18,874 +0.36(+1.14%)
Sep 26, 2016 31.71 31.99 31.49 31.54 20,414 -0.35(-1.10%)
Sep 23, 2016 32.35 32.35 31.86 31.89 29,986 -0.41(-1.27%)
Sep 22, 2016 32.00 32.35 31.45 32.30 109,886 +0.45(+1.41%)
Sep 21, 2016 31.48 31.91 30.77 31.85 45,649 +0.50(+1.59%)
Sep 20, 2016 31.52 31.65 30.39 31.35 56,536 -0.01(-0.03%)
Sep 19, 2016 29.65 31.45 29.65 31.36 134,650 +2.36(+8.14%)
Sep 16, 2016 28.80 29.08 28.45 29.00 66,090 +0.14(+0.49%)
Sep 15, 2016 29.06 29.26 28.80 28.86 35,770 -0.15(-0.52%)
Sep 14, 2016 28.78 29.11 28.70 29.01 23,266 +0.21(+0.73%)
Sep 13, 2016 29.67 29.92 28.65 28.80 53,696 -1.17(-3.90%)
Sep 12, 2016 29.60 29.99 28.94 29.97 33,240 +0.26(+0.88%)
Sep 09, 2016 31.09 31.09 29.35 29.71 60,803 -1.64(-5.23%)
Sep 08, 2016 31.29 31.39 30.81 31.35 28,837 +0.08(+0.26%)
Sep 07, 2016 31.40 31.67 31.17 31.27 34,499 -0.06(-0.19%)
Sep 06, 2016 31.70 32.07 31.26 31.33 32,156 -0.12(-0.38%)
Sep 02, 2016 31.12 31.45 31.45 31.45 26,200 +0.16(+0.51%)
Sep 01, 2016 30.32 31.31 30.16 31.29 85,479 +0.72(+2.36%)
Aug 31, 2016 31.38 31.38 30.15 30.57 74,170 -0.73(-2.33%)
Aug 30, 2016 31.45 31.56 30.80 31.30 41,866 -0.15(-0.48%)
Aug 29, 2016 31.68 31.99 31.35 31.45 54,774 -0.35(-1.10%)
Aug 26, 2016 32.25 32.40 31.65 31.80 39,727 -0.27(-0.84%)
Aug 25, 2016 32.25 32.25 31.90 32.07 41,110 -0.11(-0.34%)
Aug 24, 2016 30.98 32.36 30.80 32.18 139,636 +0.04(+0.12%)
Aug 23, 2016 34.47 34.47 32.02 32.14 244,030 -1.95(-5.72%)
Aug 22, 2016 33.69 34.59 33.31 34.09 44,767 +0.26(+0.77%)
Aug 19, 2016 34.20 34.21 33.63 33.83 77,530 -0.39(-1.14%)
Aug 18, 2016 34.37 34.44 34.00 34.22 41,049 -0.12(-0.35%)
Aug 17, 2016 35.32 35.32 34.24 34.34 99,437 -0.85(-2.42%)
Aug 16, 2016 35.49 35.77 34.82 35.19 127,593 -0.21(-0.59%)
Aug 15, 2016 34.72 35.75 34.40 35.40 68,434 +0.28(+0.80%)
Aug 12, 2016 33.75 35.49 33.54 35.12 86,016 +1.14(+3.35%)
Aug 11, 2016 33.74 34.36 33.73 33.98 75,463 +0.25(+0.74%)
Aug 10, 2016 33.47 33.91 33.17 33.73 49,121 +0.06(+0.18%)
Aug 09, 2016 33.35 33.78 33.22 33.67 47,542 +0.09(+0.27%)
Aug 08, 2016 34.03 34.13 32.98 33.58 75,632 +0.37(+1.11%)
Aug 05, 2016 34.82 37.00 32.22 33.21 350,343 +0.02(+0.06%)
Aug 04, 2016 33.64 33.79 32.95 33.19 61,325 -0.19(-0.57%)
Aug 03, 2016 32.90 33.46 32.45 33.38 56,068 +0.50(+1.52%)
Aug 02, 2016 32.71 32.95 32.49 32.88 58,534 -0.11(-0.33%)
Aug 01, 2016 32.04 33.08 31.73 32.99 86,371 +0.82(+2.55%)
Jul 29, 2016 32.74 32.74 31.74 32.17 57,271 -0.48(-1.47%)
Jul 28, 2016 32.95 32.95 32.37 32.65 41,438 -0.26(-0.79%)
Jul 27, 2016 32.75 33.14 32.53 32.91 45,612 +0.41(+1.26%)
Jul 26, 2016 31.85 32.50 31.69 32.50 42,771 +0.59(+1.85%)
Jul 25, 2016 31.79 32.16 31.40 31.91 32,005 +0.22(+0.69%)
Jul 22, 2016 31.32 31.86 31.01 31.69 48,785 +0.36(+1.15%)
Jul 21, 2016 31.40 31.80 30.92 31.33 38,259 -0.25(-0.79%)
Jul 20, 2016 31.00 31.74 30.52 31.58 51,725 +0.52(+1.67%)
Jul 19, 2016 31.94 31.97 31.00 31.06 36,132 -0.93(-2.91%)
Jul 18, 2016 32.09 32.45 31.79 31.99 115,820 +0.21(+0.66%)
Jul 15, 2016 30.82 31.91 30.20 31.78 189,003 +0.78(+2.52%)
Jul 14, 2016 31.00 31.57 30.52 31.00 152,184 +0.30(+0.98%)
Jul 13, 2016 29.66 30.72 29.14 30.70 110,323 +1.07(+3.61%)
Jul 12, 2016 28.47 29.91 28.47 29.63 120,892 +0.58(+2.00%)
Jul 11, 2016 28.49 29.20 28.35 29.05 91,908 +0.85(+3.01%)
Jul 08, 2016 27.62 28.30 27.38 28.20 49,098 +0.82(+2.99%)
Jul 07, 2016 27.49 27.74 27.13 27.38 44,281 +0.39(+1.44%)
Jul 05, 2016 26.63 27.11 26.20 26.99 61,815 +0.33(+1.24%)
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.