Nv5 Global (NQ: NVEE )

132.88 USD +4.16 (+3.23%)
Streaming Delayed Price Updated: 10:57 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 41.60 41.70 41.30 41.55 17,977 +0.00(+0.00%)
Jul 28, 2017 41.55 41.75 41.20 41.55 17,169 -0.05(-0.12%)
Jul 27, 2017 41.55 41.55 40.70 41.60 33,679 +0.05(+0.12%)
Jul 26, 2017 41.80 41.90 41.10 41.55 16,397 -0.20(-0.48%)
Jul 25, 2017 41.95 42.53 41.60 41.75 26,268 -0.05(-0.12%)
Jul 24, 2017 40.10 41.85 40.05 41.80 43,768 +1.25(+3.08%)
Jul 21, 2017 41.05 41.38 40.35 40.55 66,390 -0.40(-0.98%)
Jul 20, 2017 44.00 40.65 40.95 55,229 -1.95(-4.55%)
Jul 19, 2017 41.00 44.05 40.95 42.90 57,487 +1.75(+4.25%)
Jul 18, 2017 41.15 41.95 40.85 41.15 24,509 -0.25(-0.60%)
Jul 17, 2017 40.80 41.95 40.80 41.40 41,375 +0.40(+0.98%)
Jul 14, 2017 41.25 41.40 40.72 41.00 21,761 -0.30(-0.73%)
Jul 13, 2017 41.90 41.90 40.70 41.30 22,171 -0.35(-0.84%)
Jul 12, 2017 41.45 42.47 41.15 41.65 21,091 +0.45(+1.09%)
Jul 11, 2017 41.50 42.15 41.12 41.20 27,190 -0.10(-0.24%)
Jul 10, 2017 41.80 42.17 41.30 41.30 24,911 -0.45(-1.08%)
Jul 07, 2017 40.70 42.10 40.15 41.75 44,421 +0.90(+2.20%)
Jul 06, 2017 42.95 43.10 40.80 40.85 67,767 -2.70(-6.20%)
Jul 05, 2017 43.90 44.10 42.85 43.55 47,250 -0.30(-0.68%)
Jul 03, 2017 42.80 44.10 42.50 43.85 23,517 +1.35(+3.18%)
Jun 30, 2017 42.15 42.95 41.90 42.50 27,610 +0.35(+0.83%)
Jun 29, 2017 43.05 43.10 41.80 42.15 24,545 -1.05(-2.43%)
Jun 28, 2017 43.25 43.85 42.65 43.20 31,515 +0.15(+0.35%)
Jun 27, 2017 43.40 43.90 42.75 43.05 29,248 -0.55(-1.26%)
Jun 26, 2017 42.45 43.85 42.45 43.60 44,052 +1.10(+2.59%)
Jun 23, 2017 41.75 42.50 41.40 42.50 90,504 +0.95(+2.29%)
Jun 22, 2017 41.60 42.10 41.25 41.55 24,771 +0.10(+0.24%)
Jun 21, 2017 42.20 42.20 41.15 41.45 33,792 -0.50(-1.19%)
Jun 20, 2017 42.40 42.80 41.50 41.95 33,746 -0.35(-0.83%)
Jun 19, 2017 40.65 42.65 40.50 42.30 51,379 +1.70(+4.19%)
Jun 16, 2017 39.65 40.75 39.40 40.60 65,605 +0.75(+1.88%)
Jun 15, 2017 39.90 40.85 39.65 39.85 20,256 -0.45(-1.12%)
Jun 14, 2017 40.20 40.75 39.70 40.30 23,779 +0.10(+0.25%)
Jun 13, 2017 40.80 41.05 39.90 40.20 41,053 -0.55(-1.35%)
Jun 12, 2017 40.80 41.45 40.10 40.75 35,542 -0.05(-0.12%)
Jun 09, 2017 40.60 42.00 40.40 40.80 50,041 +0.30(+0.74%)
Jun 08, 2017 38.15 40.80 38.05 40.50 119,941 +2.45(+6.44%)
Jun 07, 2017 36.60 38.25 36.60 38.05 51,656 +1.55(+4.25%)
Jun 06, 2017 36.65 37.00 36.25 36.50 25,371 -0.30(-0.82%)
Jun 05, 2017 36.80 37.60 36.70 36.80 30,116 +0.05(+0.14%)
Jun 02, 2017 36.95 38.30 36.65 36.75 53,175 +0.00(+0.00%)
Jun 01, 2017 37.00 37.30 36.50 36.75 44,596 +0.05(+0.14%)
May 31, 2017 36.40 36.90 35.75 36.70 24,265 +0.50(+1.38%)
May 30, 2017 35.35 36.60 35.35 36.20 42,082 +0.45(+1.26%)
May 26, 2017 36.25 36.55 35.40 35.75 89,331 -0.80(-2.19%)
May 25, 2017 37.15 37.85 36.50 36.55 36,839 -0.50(-1.35%)
May 24, 2017 36.90 37.10 36.45 37.05 22,447 +0.05(+0.14%)
May 23, 2017 36.80 37.25 36.55 37.00 26,066 +0.25(+0.68%)
May 22, 2017 36.85 36.85 36.20 36.75 43,790 +0.00(+0.00%)
May 19, 2017 37.00 37.50 36.70 36.75 42,969 -0.25(-0.68%)
May 18, 2017 37.15 37.15 36.55 37.00 41,977 +0.00(+0.00%)
May 17, 2017 37.25 37.25 36.70 37.00 57,538 -0.25(-0.67%)
May 16, 2017 37.25 37.65 36.45 37.25 97,459 +0.05(+0.13%)
May 15, 2017 37.25 37.60 36.90 37.20 29,696 +0.15(+0.40%)
May 12, 2017 36.80 37.30 36.55 37.05 36,309 +0.00(+0.00%)
May 11, 2017 37.10 37.34 36.65 37.05 32,151 -0.20(-0.54%)
May 10, 2017 37.35 37.40 36.80 37.25 34,409 -0.10(-0.27%)
May 09, 2017 37.50 37.85 37.10 37.35 85,661 -0.15(-0.40%)
May 08, 2017 38.95 39.12 37.34 37.50 67,202 -1.50(-3.85%)
May 05, 2017 38.80 39.35 38.51 39.00 99,133 +0.80(+2.09%)
May 04, 2017 39.00 39.00 37.70 38.20 25,768 -0.65(-1.67%)
May 03, 2017 39.30 39.40 38.80 38.85 38,046 -0.55(-1.40%)
May 02, 2017 39.00 39.50 38.90 39.40 36,697 +0.45(+1.16%)
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.