Nv5 Global (NQ: NVEE )

102.36 USD -1.83 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.06 53.06 51.47 51.77 106,788 -1.45(-2.72%)
Aug 28, 2020 53.99 54.00 52.63 53.22 73,300 -0.61(-1.13%)
Aug 27, 2020 53.72 54.66 52.99 53.83 79,734 +0.49(+0.92%)
Aug 26, 2020 52.12 53.36 52.05 53.34 77,243 +1.06(+2.03%)
Aug 25, 2020 53.00 53.26 51.37 52.28 86,676 -0.23(-0.44%)
Aug 24, 2020 54.34 54.34 51.58 52.51 105,440 +0.45(+0.86%)
Aug 21, 2020 52.00 52.25 51.00 52.06 70,300 -0.45(-0.86%)
Aug 20, 2020 52.21 52.94 52.21 52.51 42,628 -0.52(-0.98%)
Aug 19, 2020 53.46 53.77 52.32 53.03 62,755 -0.39(-0.73%)
Aug 18, 2020 54.46 54.68 53.38 53.42 48,984 -0.72(-1.33%)
Aug 17, 2020 56.17 56.37 54.00 54.14 55,266 -1.82(-3.25%)
Aug 14, 2020 55.96 56.32 55.02 55.96 68,700 -0.32(-0.57%)
Aug 13, 2020 56.16 56.84 55.00 56.28 90,244 +0.04(+0.07%)
Aug 12, 2020 61.03 61.33 55.59 56.24 158,963 -3.86(-6.42%)
Aug 11, 2020 61.54 61.91 59.77 60.10 151,395 -0.30(-0.50%)
Aug 10, 2020 60.01 61.84 60.01 60.40 65,614 +0.64(+1.07%)
Aug 07, 2020 63.30 64.10 58.39 59.76 206,200 -3.82(-6.01%)
Aug 06, 2020 64.00 69.48 62.80 63.58 228,541 +3.08(+5.09%)
Aug 05, 2020 59.62 61.40 59.62 60.50 133,562 +1.17(+1.97%)
Aug 04, 2020 57.91 59.90 57.52 59.33 74,987 +1.14(+1.96%)
Aug 03, 2020 57.11 58.87 56.70 58.19 71,818 +1.45(+2.56%)
Jul 31, 2020 57.00 57.72 55.65 56.74 65,000 -0.49(-0.86%)
Jul 30, 2020 55.77 57.44 55.68 57.23 45,484 +0.36(+0.63%)
Jul 29, 2020 55.36 57.04 55.36 56.87 62,040 +2.06(+3.76%)
Jul 28, 2020 55.70 57.44 54.65 54.81 51,269 -1.44(-2.56%)
Jul 27, 2020 53.83 56.49 53.03 56.25 56,146 +2.20(+4.07%)
Jul 24, 2020 55.14 55.82 53.71 54.05 98,700 -1.31(-2.37%)
Jul 23, 2020 54.66 56.47 54.56 55.36 84,944 -0.62(-1.11%)
Jul 22, 2020 55.00 56.31 54.95 55.98 33,850 +0.67(+1.21%)
Jul 21, 2020 55.91 57.53 55.00 55.31 73,865 +0.39(+0.71%)
Jul 20, 2020 54.91 55.01 53.97 54.92 68,055 +0.29(+0.53%)
Jul 17, 2020 53.64 54.71 53.53 54.63 50,700 +1.08(+2.02%)
Jul 16, 2020 53.70 53.74 52.60 53.55 55,301 -0.66(-1.22%)
Jul 15, 2020 51.32 54.84 51.04 54.21 109,706 +4.52(+9.10%)
Jul 14, 2020 49.29 50.44 48.51 49.69 85,036 +0.24(+0.49%)
Jul 13, 2020 50.00 50.94 48.57 49.45 55,712 +0.15(+0.30%)
Jul 10, 2020 48.20 49.93 47.58 49.30 51,600 +1.28(+2.67%)
Jul 09, 2020 50.34 50.34 47.81 48.02 57,321 -2.17(-4.32%)
Jul 08, 2020 49.71 50.81 49.50 50.19 68,023 +0.58(+1.17%)
Jul 07, 2020 52.01 52.01 49.15 49.61 76,790 -2.98(-5.67%)
Jul 06, 2020 52.86 53.39 51.80 52.59 80,553 +1.57(+3.08%)
Jul 02, 2020 50.00 51.43 49.93 51.02 85,200 +2.01(+4.10%)
Jul 01, 2020 50.72 51.39 49.00 49.01 50,731 -1.82(-3.58%)
Jun 30, 2020 49.93 50.96 47.41 50.83 92,781 +0.43(+0.85%)
Jun 29, 2020 48.59 51.82 48.24 50.40 118,001 +3.09(+6.53%)
Jun 26, 2020 47.77 47.85 46.30 47.31 188,400 -1.05(-2.17%)
Jun 25, 2020 45.68 48.52 45.54 48.36 109,751 +2.63(+5.75%)
Jun 24, 2020 47.50 48.16 45.73 45.73 97,258 -2.52(-5.22%)
Jun 23, 2020 48.19 48.70 47.50 48.25 69,817 +1.06(+2.25%)
Jun 22, 2020 47.53 48.17 46.63 47.19 69,911 -0.43(-0.90%)
Jun 19, 2020 50.04 50.25 47.51 47.62 90,900 -1.49(-3.03%)
Jun 18, 2020 48.28 49.62 48.28 49.11 39,223 -0.10(-0.20%)
Jun 17, 2020 50.34 50.96 49.20 49.21 50,362 -1.20(-2.38%)
Jun 16, 2020 51.10 52.00 49.73 50.41 90,885 +2.28(+4.74%)
Jun 15, 2020 45.32 48.73 45.32 48.13 62,750 +1.01(+2.14%)
Jun 12, 2020 47.91 48.51 44.80 47.12 69,700 +1.79(+3.95%)
Jun 11, 2020 46.67 47.46 44.97 45.33 92,239 -3.78(-7.70%)
Jun 10, 2020 50.50 51.40 48.65 49.11 62,417 -1.46(-2.89%)
Jun 09, 2020 50.93 51.90 49.26 50.57 74,398 -2.29(-4.33%)
Jun 08, 2020 54.27 55.14 52.54 52.86 83,235 -0.96(-1.78%)
Jun 05, 2020 51.30 55.48 50.60 53.82 163,600 +4.87(+9.95%)
Jun 04, 2020 49.12 50.48 48.41 48.95 56,951 -0.43(-0.87%)
Jun 03, 2020 47.35 50.75 47.35 49.38 90,482 +2.75(+5.90%)
Jun 02, 2020 44.91 47.27 44.42 46.63 133,276 +0.90(+1.97%)
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.