Nv5 Global (NQ: NVEE )

85.05 USD -0.06 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 39.10 39.20 38.35 38.70 34,722 -0.15(-0.39%)
Apr 27, 2017 39.10 39.50 38.80 38.85 39,776 -0.25(-0.64%)
Apr 26, 2017 38.75 39.35 38.75 39.10 48,135 -0.05(-0.13%)
Apr 25, 2017 38.90 39.40 38.80 39.15 64,734 +0.50(+1.29%)
Apr 24, 2017 38.20 38.96 37.90 38.65 64,816 +1.05(+2.79%)
Apr 21, 2017 36.55 37.70 36.50 37.60 182,900 +1.00(+2.73%)
Apr 20, 2017 37.05 37.60 36.15 36.60 138,066 -0.80(-2.14%)
Apr 19, 2017 38.60 38.90 37.25 37.40 57,519 -0.95(-2.48%)
Apr 18, 2017 37.45 38.55 37.45 38.35 52,032 +0.75(+1.99%)
Apr 17, 2017 36.55 37.70 36.45 37.60 64,786 +1.05(+2.87%)
Apr 13, 2017 37.00 37.35 36.50 36.55 50,607 -0.70(-1.88%)
Apr 12, 2017 37.75 37.85 36.75 37.25 60,685 -0.45(-1.19%)
Apr 11, 2017 37.50 37.90 37.22 37.70 80,977 +0.35(+0.94%)
Apr 10, 2017 37.65 38.50 36.95 37.35 154,599 -2.60(-6.51%)
Apr 07, 2017 37.50 40.20 37.45 39.95 93,399 +2.40(+6.39%)
Apr 06, 2017 36.60 37.60 36.42 37.55 51,221 +0.90(+2.46%)
Apr 05, 2017 36.80 37.75 36.30 36.65 40,468 +0.00(+0.00%)
Apr 04, 2017 36.30 36.70 35.50 36.65 57,295 +0.35(+0.96%)
Apr 03, 2017 37.90 38.55 36.15 36.30 62,729 -1.30(-3.46%)
Mar 31, 2017 37.15 37.80 37.05 37.60 54,142 +0.45(+1.21%)
Mar 30, 2017 37.00 37.45 37.00 37.15 55,050 +0.25(+0.68%)
Mar 29, 2017 36.70 37.05 36.45 36.90 64,698 +0.25(+0.68%)
Mar 28, 2017 37.05 37.10 36.35 36.65 48,565 -0.25(-0.68%)
Mar 27, 2017 37.55 37.75 36.30 36.90 83,290 -0.65(-1.73%)
Mar 24, 2017 37.50 38.65 36.75 37.55 81,117 +0.50(+1.35%)
Mar 23, 2017 36.10 37.75 35.95 37.05 89,758 +0.90(+2.49%)
Mar 22, 2017 36.35 36.40 35.65 36.15 77,956 -0.30(-0.82%)
Mar 21, 2017 35.90 36.85 35.40 36.45 74,484 +0.80(+2.24%)
Mar 20, 2017 36.05 36.15 35.35 35.65 38,401 -0.45(-1.25%)
Mar 17, 2017 36.00 36.28 35.20 36.10 110,915 +0.00(+0.00%)
Mar 16, 2017 36.45 36.50 35.95 36.10 35,323 -0.25(-0.69%)
Mar 15, 2017 35.65 36.45 35.00 36.35 46,504 +1.05(+2.97%)
Mar 14, 2017 35.85 35.98 34.26 35.30 42,460 -0.80(-2.22%)
Mar 13, 2017 37.35 37.55 35.75 36.10 51,301 -0.80(-2.17%)
Mar 10, 2017 36.30 39.00 36.30 36.90 93,566 +1.18(+3.29%)
Mar 09, 2017 36.55 36.81 35.30 35.72 73,480 -0.78(-2.12%)
Mar 08, 2017 37.10 37.10 36.50 36.50 32,966 -0.40(-1.08%)
Mar 07, 2017 37.60 37.70 36.70 36.90 42,791 -0.65(-1.73%)
Mar 06, 2017 37.10 37.65 36.65 37.55 50,647 +0.00(+0.00%)
Mar 03, 2017 38.70 39.05 37.45 37.55 25,463 -1.10(-2.85%)
Mar 02, 2017 39.05 39.17 38.05 38.65 35,804 -0.40(-1.02%)
Mar 01, 2017 37.25 39.20 36.81 39.05 93,046 +2.25(+6.11%)
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%)
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.