Nv5 Global (NQ: NVEE )

130.19 USD +1.66 (+1.29%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 84.95 86.75 84.06 86.70 70,900 +1.50(+1.76%)
Sep 27, 2018 84.15 85.95 84.15 85.20 64,493 +0.90(+1.07%)
Sep 26, 2018 87.80 88.88 84.05 84.30 119,473 -3.70(-4.20%)
Sep 25, 2018 89.75 89.90 87.85 88.00 58,027 -1.20(-1.35%)
Sep 24, 2018 89.80 90.65 88.95 89.20 65,424 -0.55(-0.61%)
Sep 21, 2018 89.30 89.85 87.75 89.75 228,900 +0.40(+0.45%)
Sep 20, 2018 90.55 91.85 88.80 89.35 45,291 -0.80(-0.89%)
Sep 19, 2018 90.50 91.75 89.80 90.15 61,111 -0.10(-0.11%)
Sep 18, 2018 88.80 90.25 88.78 90.25 42,471 +1.70(+1.92%)
Sep 17, 2018 89.40 90.10 87.74 88.55 53,596 -0.65(-0.73%)
Sep 14, 2018 88.90 89.85 88.55 89.20 45,600 +0.00(+0.00%)
Sep 13, 2018 89.85 90.80 88.50 89.20 85,802 -0.25(-0.28%)
Sep 12, 2018 91.10 91.50 88.30 89.45 48,156 -1.55(-1.70%)
Sep 11, 2018 90.65 91.70 89.60 91.00 48,348 +0.30(+0.33%)
Sep 10, 2018 90.45 92.75 90.01 90.70 63,643 -0.15(-0.17%)
Sep 07, 2018 89.85 91.70 89.50 90.85 53,400 +0.90(+1.00%)
Sep 06, 2018 89.60 92.50 89.35 89.95 77,730 +0.65(+0.73%)
Sep 05, 2018 90.05 90.22 88.50 89.30 34,006 -0.50(-0.56%)
Sep 04, 2018 88.85 90.15 88.10 89.80 101,049 +1.35(+1.53%)
Aug 31, 2018 88.45 88.45 88.45 0 -0.85(-0.95%)
Aug 30, 2018 89.50 90.47 88.50 89.30 52,527 -0.20(-0.22%)
Aug 29, 2018 88.55 90.70 88.55 89.50 79,513 +1.45(+1.65%)
Aug 28, 2018 89.50 89.80 87.12 88.05 87,898 -1.45(-1.62%)
Aug 27, 2018 87.95 90.60 87.50 89.50 91,117 +3.00(+3.47%)
Aug 24, 2018 88.30 88.50 85.90 86.50 113,200 -1.40(-1.59%)
Aug 23, 2018 86.55 88.38 86.50 87.90 92,072 +1.35(+1.56%)
Aug 22, 2018 88.45 88.85 86.30 86.55 52,728 -1.60(-1.82%)
Aug 21, 2018 86.20 89.75 86.20 88.15 118,633 +2.00(+2.32%)
Aug 20, 2018 83.90 86.50 83.35 86.15 60,134 +2.40(+2.87%)
Aug 17, 2018 83.85 84.90 83.30 83.75 55,600 -0.30(-0.36%)
Aug 16, 2018 82.90 84.35 82.55 84.05 47,998 +1.60(+1.94%)
Aug 15, 2018 84.55 84.80 81.35 82.45 78,156 -2.75(-3.23%)
Aug 14, 2018 83.00 85.90 83.00 85.20 55,387 +2.40(+2.90%)
Aug 13, 2018 84.95 85.90 82.60 82.80 80,706 -1.85(-2.19%)
Aug 10, 2018 83.00 85.00 83.00 84.65 133,900 +1.65(+1.99%)
Aug 09, 2018 80.90 84.60 80.05 83.00 549,349 -6.10(-6.85%)
Aug 08, 2018 90.30 90.57 88.55 89.10 78,669 -1.85(-2.03%)
Aug 07, 2018 90.25 91.55 89.20 90.95 76,194 +2.00(+2.25%)
Aug 06, 2018 85.00 90.60 85.00 88.95 148,731 +3.95(+4.65%)
Aug 03, 2018 85.00 85.90 80.50 85.00 184,100 +6.75(+8.63%)
Aug 02, 2018 76.10 78.35 75.45 78.25 77,415 +2.25(+2.96%)
Aug 01, 2018 74.70 76.10 73.55 76.00 68,320 +0.70(+0.93%)
Jul 31, 2018 73.70 76.15 73.60 75.30 51,268 +2.10(+2.87%)
Jul 30, 2018 74.35 75.62 73.20 73.20 43,224 -0.55(-0.75%)
Jul 27, 2018 76.20 77.00 73.65 73.75 62,300 -1.85(-2.45%)
Jul 26, 2018 73.50 76.85 73.50 75.60 66,910 +2.10(+2.86%)
Jul 25, 2018 73.57 72.25 73.50 35,810 +0.60(+0.82%)
Jul 24, 2018 73.10 73.55 72.30 72.90 37,230 -0.15(-0.21%)
Jul 23, 2018 71.50 73.95 71.50 73.05 52,151 +1.55(+2.17%)
Jul 20, 2018 72.05 72.93 71.00 71.50 53,977 -0.75(-1.04%)
Jul 19, 2018 72.35 72.60 71.90 72.25 41,171 -0.10(-0.14%)
Jul 18, 2018 72.90 73.00 71.90 72.35 24,437 -0.55(-0.75%)
Jul 17, 2018 71.80 73.20 71.80 72.90 33,175 +0.80(+1.11%)
Jul 16, 2018 74.15 74.15 70.95 72.10 36,664 -1.90(-2.57%)
Jul 13, 2018 73.50 74.35 72.88 74.00 36,161 +0.55(+0.75%)
Jul 12, 2018 73.40 73.65 71.90 73.45 40,002 +0.45(+0.62%)
Jul 11, 2018 72.55 73.20 71.69 73.00 38,941 +0.15(+0.21%)
Jul 10, 2018 73.30 73.80 72.15 72.85 48,425 -0.45(-0.61%)
Jul 09, 2018 74.05 74.30 72.31 73.30 41,936 -0.15(-0.20%)
Jul 06, 2018 72.75 74.53 72.75 73.45 38,135 +1.15(+1.59%)
Jul 05, 2018 69.80 72.65 69.50 72.30 51,881 +2.45(+3.51%)
Jul 03, 2018 69.85 69.85 69.85 0 +0.45(+0.65%)
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.