Nv5 Global (NQ: NVEE )

101.80 USD -0.20 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.56 11.88 11.56 11.85 25,812 -0.20(-1.66%)
Jan 29, 2015 10.70 12.16 10.56 12.05 31,393 +1.49(+14.11%)
Jan 28, 2015 10.95 10.95 10.50 10.56 6,436 -0.21(-1.95%)
Jan 27, 2015 10.35 10.83 10.35 10.77 9,448 +0.24(+2.28%)
Jan 26, 2015 10.60 11.60 10.30 10.53 21,837 -0.07(-0.66%)
Jan 23, 2015 10.52 10.76 10.52 10.60 6,611 +0.08(+0.76%)
Jan 22, 2015 10.73 11.17 10.41 10.52 18,203 -0.41(-3.75%)
Jan 21, 2015 10.35 10.99 10.30 10.93 24,120 +0.48(+4.59%)
Jan 20, 2015 10.65 10.69 10.30 10.45 18,679 -0.19(-1.79%)
Jan 16, 2015 10.26 10.80 10.15 10.64 10,186 +0.35(+3.40%)
Jan 15, 2015 10.00 10.50 9.790 10.29 35,909 +0.39(+3.94%)
Jan 14, 2015 10.50 10.85 9.800 9.900 42,010 -0.60(-5.71%)
Jan 13, 2015 10.35 10.85 10.35 10.50 40,680 +0.44(+4.37%)
Jan 12, 2015 10.51 11.33 9.520 10.06 128,321 -0.45(-4.28%)
Jan 09, 2015 11.03 11.47 10.25 10.51 94,928 -1.03(-8.93%)
Jan 08, 2015 12.35 12.54 11.49 11.54 79,353 -0.82(-6.63%)
Jan 07, 2015 12.52 12.52 12.04 12.36 31,014 -0.06(-0.48%)
Jan 06, 2015 12.38 12.85 12.15 12.42 19,707 -0.26(-2.05%)
Jan 05, 2015 13.24 13.24 11.75 12.68 67,635 -0.46(-3.50%)
Jan 02, 2015 13.18 13.21 12.60 13.14 36,020 +0.14(+1.08%)
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%)
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.