Nv5 Global (NQ: NVEE )

102.01 USD +0.42 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 58.85 61.34 58.50 60.55 130,000 +2.31(+3.97%)
Dec 28, 2018 59.13 60.51 57.39 58.24 72,100 -0.42(-0.72%)
Dec 27, 2018 57.69 58.77 55.77 58.66 99,213 -0.31(-0.53%)
Dec 26, 2018 56.01 59.00 54.85 58.97 80,008 +3.40(+6.12%)
Dec 24, 2018 53.78 57.00 53.57 55.57 88,900 +1.38(+2.55%)
Dec 21, 2018 55.20 56.75 53.67 54.19 152,100 -1.10(-1.99%)
Dec 20, 2018 57.24 58.29 54.45 55.29 117,360 -2.38(-4.13%)
Dec 19, 2018 61.15 61.89 57.03 57.67 104,465 -3.58(-5.84%)
Dec 18, 2018 62.69 62.69 61.11 61.25 78,335 -0.66(-1.07%)
Dec 17, 2018 63.44 63.73 61.22 61.91 76,098 -1.52(-2.40%)
Dec 14, 2018 63.39 64.21 63.00 63.43 63,300 -0.48(-0.75%)
Dec 13, 2018 64.59 65.68 63.87 63.91 54,656 -0.51(-0.79%)
Dec 12, 2018 65.15 66.25 64.13 64.42 92,681 +0.14(+0.22%)
Dec 11, 2018 66.49 67.00 63.01 64.28 67,401 -1.00(-1.53%)
Dec 10, 2018 64.55 65.48 63.45 65.28 65,363 +0.74(+1.15%)
Dec 07, 2018 67.23 67.59 64.18 64.54 82,500 -2.65(-3.94%)
Dec 06, 2018 65.60 67.79 65.32 67.19 119,982 +0.01(+0.01%)
Dec 04, 2018 73.36 74.25 66.57 67.18 182,500 -6.32(-8.60%)
Dec 03, 2018 74.00 75.05 72.04 73.50 136,463 +0.11(+0.15%)
Nov 30, 2018 72.65 73.57 71.91 73.39 77,000 +1.09(+1.51%)
Nov 29, 2018 71.25 73.28 70.36 72.30 103,450 +1.05(+1.47%)
Nov 28, 2018 67.92 71.64 67.22 71.25 84,856 +3.25(+4.78%)
Nov 27, 2018 69.16 69.32 67.03 68.00 81,630 -1.10(-1.59%)
Nov 26, 2018 68.09 69.84 67.31 69.10 85,989 +1.70(+2.52%)
Nov 23, 2018 69.60 69.60 65.43 67.40 95,700 -2.60(-3.71%)
Nov 21, 2018 70.00 70.00 70.00 0 +1.28(+1.86%)
Nov 20, 2018 70.16 71.25 67.86 68.72 98,965 -3.64(-5.03%)
Nov 19, 2018 73.35 74.47 71.00 72.36 73,847 -0.94(-1.28%)
Nov 16, 2018 72.92 74.90 72.33 73.30 68,000 -0.36(-0.49%)
Nov 15, 2018 75.00 75.40 71.35 73.66 118,319 -1.57(-2.09%)
Nov 14, 2018 77.58 79.72 74.82 75.23 53,276 -2.10(-2.72%)
Nov 13, 2018 80.88 82.24 76.00 77.33 94,804 -3.77(-4.65%)
Nov 12, 2018 86.20 86.20 80.67 81.10 129,403 -5.11(-5.93%)
Nov 09, 2018 89.22 89.35 86.01 86.21 101,700 -3.79(-4.21%)
Nov 08, 2018 85.92 96.70 84.22 90.00 354,729 +2.22(+2.53%)
Nov 07, 2018 87.62 89.24 86.23 87.78 71,800 -0.12(-0.14%)
Nov 06, 2018 83.79 87.90 83.79 87.90 80,312 +4.15(+4.96%)
Nov 05, 2018 85.60 85.95 83.50 83.75 84,569 +0.21(+0.25%)
Nov 02, 2018 82.97 84.99 82.04 83.54 49,300 +0.86(+1.04%)
Nov 01, 2018 78.32 82.95 78.32 82.68 86,132 +4.61(+5.90%)
Oct 31, 2018 77.48 79.99 77.45 78.07 71,273 +2.28(+3.01%)
Oct 30, 2018 75.45 76.60 74.04 75.79 119,229 +1.11(+1.49%)
Oct 29, 2018 77.22 78.07 73.81 74.68 99,370 -2.49(-3.23%)
Oct 26, 2018 77.03 78.30 76.53 77.17 193,300 -1.14(-1.46%)
Oct 25, 2018 78.20 79.57 75.92 78.31 75,106 +0.65(+0.84%)
Oct 24, 2018 82.91 83.37 77.48 77.66 67,877 -5.47(-6.58%)
Oct 23, 2018 82.55 83.45 81.56 83.13 41,271 -0.10(-0.12%)
Oct 22, 2018 83.94 84.24 83.01 83.23 38,614 -0.47(-0.56%)
Oct 19, 2018 84.18 84.93 83.12 83.70 48,300 -0.50(-0.59%)
Oct 18, 2018 84.63 85.18 83.28 84.20 41,934 -0.79(-0.93%)
Oct 17, 2018 84.78 85.31 82.95 84.99 72,115 +0.20(+0.24%)
Oct 16, 2018 83.31 85.49 82.70 84.79 67,732 +2.23(+2.70%)
Oct 15, 2018 82.32 83.19 81.27 82.56 42,236 +0.14(+0.17%)
Oct 12, 2018 83.42 84.00 80.85 82.42 66,400 +0.20(+0.24%)
Oct 11, 2018 81.89 83.76 80.73 82.22 95,030 -0.66(-0.80%)
Oct 10, 2018 84.23 84.57 82.50 82.88 108,757 -1.41(-1.67%)
Oct 09, 2018 84.21 85.50 84.15 84.29 49,589 +0.04(+0.05%)
Oct 08, 2018 84.02 84.34 82.40 84.25 100,999 +0.50(+0.60%)
Oct 05, 2018 83.33 84.52 82.46 83.75 117,200 +0.50(+0.60%)
Oct 04, 2018 82.65 85.60 82.61 83.25 83,528 +0.25(+0.30%)
Oct 03, 2018 83.79 83.79 82.62 83.00 81,418 -0.49(-0.59%)
Oct 02, 2018 84.61 84.90 83.00 83.49 55,837 -1.12(-1.32%)
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.