Nv5 Global (NQ: NVEE )

129.48 USD +1.48 (+1.16%)
Streaming Delayed Price Updated: 2:20 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.10 37.30 36.25 36.80 68,022 -0.25(-0.67%)
Feb 27, 2017 37.80 38.12 36.30 37.05 91,828 -0.70(-1.85%)
Feb 24, 2017 38.25 38.40 37.25 37.75 63,620 -0.80(-2.08%)
Feb 23, 2017 41.20 41.80 38.00 38.55 203,723 -2.25(-5.51%)
Feb 22, 2017 40.70 41.00 40.70 40.80 43,589 +0.00(+0.00%)
Feb 21, 2017 40.95 41.00 40.65 40.80 46,929 +0.05(+0.12%)
Feb 17, 2017 40.75 40.75 40.75 0 -0.15(-0.37%)
Feb 16, 2017 40.90 41.00 40.55 40.90 30,836 +0.15(+0.37%)
Feb 15, 2017 40.30 40.85 40.20 40.75 22,061 +0.35(+0.87%)
Feb 14, 2017 40.15 40.45 40.00 40.40 20,739 +0.30(+0.75%)
Feb 13, 2017 40.35 40.65 39.80 40.10 17,616 -0.10(-0.25%)
Feb 10, 2017 40.75 41.00 40.10 40.20 28,787 -0.45(-1.11%)
Feb 09, 2017 39.90 40.70 39.80 40.65 46,096 +0.65(+1.63%)
Feb 08, 2017 39.70 40.00 39.12 40.00 48,435 +0.20(+0.50%)
Feb 07, 2017 40.25 40.45 39.35 39.80 48,739 -0.45(-1.12%)
Feb 06, 2017 40.30 40.30 39.70 40.25 40,517 -0.05(-0.12%)
Feb 03, 2017 40.75 41.60 39.65 40.30 40,536 -0.45(-1.10%)
Feb 02, 2017 40.75 41.00 40.40 40.75 44,872 -0.05(-0.12%)
Feb 01, 2017 41.20 41.45 40.65 40.80 82,623 +0.05(+0.12%)
Jan 31, 2017 39.80 40.90 39.80 40.75 80,755 +0.95(+2.39%)
Jan 30, 2017 39.55 40.20 38.80 39.80 71,637 +0.20(+0.51%)
Jan 27, 2017 40.20 40.20 39.07 39.60 72,672 -0.35(-0.88%)
Jan 26, 2017 38.55 40.05 38.50 39.95 70,814 +1.05(+2.70%)
Jan 25, 2017 39.20 40.02 38.70 38.90 46,019 -0.45(-1.14%)
Jan 24, 2017 38.60 39.95 38.05 39.35 68,835 +1.15(+3.01%)
Jan 23, 2017 38.70 39.05 37.76 38.20 54,691 -0.40(-1.04%)
Jan 20, 2017 36.00 39.00 36.00 38.60 126,202 +2.45(+6.78%)
Jan 19, 2017 35.10 36.95 34.35 36.15 110,383 +0.95(+2.70%)
Jan 18, 2017 35.15 35.50 34.95 35.20 22,883 +0.15(+0.43%)
Jan 17, 2017 35.15 35.36 34.75 35.05 46,351 -0.40(-1.13%)
Jan 13, 2017 35.45 35.45 35.45 0 +0.55(+1.58%)
Jan 12, 2017 34.55 35.05 33.60 34.90 29,463 +0.35(+1.01%)
Jan 11, 2017 35.00 35.33 34.15 34.55 17,617 -0.25(-0.72%)
Jan 10, 2017 33.80 35.45 33.80 34.80 33,440 +1.00(+2.96%)
Jan 09, 2017 35.10 35.10 33.70 33.80 25,555 -1.30(-3.70%)
Jan 06, 2017 35.00 35.50 34.55 35.10 33,232 +0.20(+0.57%)
Jan 05, 2017 35.25 35.90 34.46 34.90 45,653 -0.40(-1.13%)
Jan 04, 2017 34.50 35.50 34.25 35.30 40,539 +1.05(+3.07%)
Jan 03, 2017 33.75 34.35 33.20 34.25 46,412 +0.85(+2.54%)
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.