Nv5 Global (NQ: NVEE )

129.57 USD +1.04 (+0.81%)
Streaming Delayed Price Updated: 9:49 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.40 33.40 33.40 0 -0.15(-0.45%)
Dec 29, 2016 34.25 34.55 33.10 33.55 32,099 -0.50(-1.47%)
Dec 28, 2016 34.15 34.35 33.65 34.05 68,105 -0.10(-0.29%)
Dec 27, 2016 34.20 34.60 33.50 34.15 30,951 +0.20(+0.59%)
Dec 23, 2016 33.95 33.95 33.95 0 -0.25(-0.73%)
Dec 22, 2016 35.05 35.29 34.05 34.20 37,287 -0.65(-1.87%)
Dec 21, 2016 34.95 35.50 34.78 34.85 22,393 +0.00(+0.00%)
Dec 20, 2016 34.60 35.05 34.40 34.85 49,599 +0.40(+1.16%)
Dec 19, 2016 34.80 35.20 34.15 34.45 48,770 -0.35(-1.01%)
Dec 16, 2016 35.50 35.65 34.70 34.80 74,044 -0.45(-1.28%)
Dec 15, 2016 35.00 35.90 34.60 35.25 46,110 +0.35(+1.00%)
Dec 14, 2016 35.75 36.50 34.70 34.90 82,430 -0.90(-2.51%)
Dec 13, 2016 35.80 36.40 35.30 35.80 52,878 +0.25(+0.70%)
Dec 12, 2016 36.35 36.50 35.15 35.55 101,816 -0.70(-1.93%)
Dec 09, 2016 37.00 37.35 36.10 36.25 63,709 -0.50(-1.36%)
Dec 08, 2016 36.15 38.15 35.60 36.75 102,838 +0.55(+1.52%)
Dec 07, 2016 36.10 36.70 35.56 36.20 60,014 +0.35(+0.98%)
Dec 06, 2016 36.70 36.90 35.80 35.85 47,511 -0.50(-1.38%)
Dec 05, 2016 35.90 36.90 35.35 36.35 50,901 +0.60(+1.68%)
Dec 02, 2016 36.20 37.00 34.90 35.75 43,736 -0.75(-2.05%)
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.