Nv5 Global (NQ: NVEE )

127.55 USD -0.45 (-0.35%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.70 13.00 13.00 13.00 29,900 +0.00(+0.00%)
Dec 30, 2014 12.94 13.25 12.79 13.00 20,201 -0.06(-0.46%)
Dec 29, 2014 13.15 13.58 12.84 13.06 38,749 -0.33(-2.46%)
Dec 26, 2014 13.42 13.59 12.86 13.39 14,052 +0.61(+4.77%)
Dec 24, 2014 13.11 12.78 12.78 12.78 20,200 -0.19(-1.46%)
Dec 23, 2014 13.27 13.27 12.72 12.97 27,165 -0.22(-1.67%)
Dec 22, 2014 13.00 13.27 12.70 13.19 44,287 -0.08(-0.60%)
Dec 19, 2014 13.42 13.62 13.01 13.27 16,666 -0.18(-1.34%)
Dec 18, 2014 13.88 13.88 13.02 13.45 24,655 -0.34(-2.47%)
Dec 17, 2014 12.80 13.91 12.80 13.79 22,216 +0.99(+7.73%)
Dec 16, 2014 13.30 13.85 11.86 12.80 85,899 -1.21(-8.64%)
Dec 15, 2014 14.98 14.98 13.82 14.01 50,447 -0.03(-0.21%)
Dec 12, 2014 14.63 14.88 13.71 14.04 34,787 -0.66(-4.49%)
Dec 11, 2014 14.27 14.85 13.78 14.70 73,966 +0.67(+4.78%)
Dec 10, 2014 13.48 14.14 13.40 14.03 42,143 +0.59(+4.39%)
Dec 09, 2014 13.55 14.21 13.06 13.44 49,429 -0.83(-5.82%)
Dec 08, 2014 14.30 15.24 13.39 14.27 155,656 +0.18(+1.28%)
Dec 05, 2014 14.15 14.52 13.60 14.09 47,157 +0.14(+1.00%)
Dec 04, 2014 13.17 13.95 12.82 13.95 141,640 +0.85(+6.49%)
Dec 03, 2014 12.26 13.35 12.10 13.10 97,636 +1.07(+8.89%)
Dec 02, 2014 11.90 12.41 11.50 12.03 42,250 +0.63(+5.53%)
Dec 01, 2014 12.70 12.70 11.05 11.40 128,097 -1.35(-10.59%)
Nov 28, 2014 12.56 12.91 12.45 12.75 21,020 -0.24(-1.85%)
Nov 26, 2014 12.95 12.99 12.99 12.99 37,800 +0.04(+0.31%)
Nov 25, 2014 12.74 13.34 12.65 12.95 50,875 -0.05(-0.38%)
Nov 24, 2014 12.95 13.40 12.80 13.00 158,094 +0.63(+5.09%)
Nov 21, 2014 11.63 12.76 11.63 12.37 96,235 +0.27(+2.23%)
Nov 20, 2014 11.82 12.10 11.63 12.10 79,336 +0.40(+3.42%)
Nov 19, 2014 11.94 12.23 11.60 11.70 40,500 +0.07(+0.60%)
Nov 18, 2014 12.10 12.25 11.50 11.63 161,550 +0.10(+0.87%)
Nov 17, 2014 10.95 12.40 10.60 11.53 326,467 +1.04(+9.91%)
Nov 14, 2014 10.00 11.00 10.00 10.49 360,714 +1.19(+12.80%)
Nov 13, 2014 9.100 9.300 9.100 9.300 900 +0.17(+1.86%)
Nov 12, 2014 8.960 9.200 8.800 9.130 16,706 +0.13(+1.44%)
Nov 11, 2014 9.010 9.100 9.000 9.000 1,350 +0.00(+0.00%)
Nov 10, 2014 9.030 9.200 9.000 9.000 6,276 -0.20(-2.17%)
Nov 07, 2014 9.000 9.400 9.000 9.200 3,503 +0.10(+1.10%)
Oct 30, 2014 9.120 9.100 9.100 9.100 25 -0.28(-2.99%)
Oct 23, 2014 8.850 9.380 9.380 9.380 2,900 +0.23(+2.51%)
Oct 22, 2014 8.800 9.200 8.800 9.150 1,530 -0.15(-1.61%)
Oct 20, 2014 9.060 9.300 9.300 9.300 2,800 +0.20(+2.20%)
Oct 17, 2014 9.200 9.200 9.100 9.100 340 +0.30(+3.41%)
Oct 16, 2014 8.630 8.800 8.800 8.800 6,084 +0.00(+0.01%)
Oct 15, 2014 8.780 8.850 8.500 8.800 2,116 -0.05(-0.57%)
Oct 14, 2014 8.900 8.900 8.750 8.850 2,450 -0.12(-1.34%)
Oct 09, 2014 9.000 8.970 8.970 8.970 1,000 +0.07(+0.79%)
Oct 08, 2014 9.010 9.030 8.605 8.900 1,783 -0.17(-1.87%)
Oct 07, 2014 8.900 9.070 8.900 9.070 3,450 +0.10(+1.11%)
Oct 06, 2014 9.180 9.180 8.950 8.970 4,900 -0.06(-0.66%)
Oct 03, 2014 9.400 9.400 9.020 9.030 2,585 +0.02(+0.22%)
Oct 02, 2014 9.400 9.440 9.010 9.010 8,761 -0.42(-4.45%)
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.