Skip to main content

Nv5 Global (NQ: NVEE )

122.33 +0.97 (+0.80%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 66.14 68.51 65.81 68.27 189,617 +2.54(+3.86%)
Sep 27, 2019 67.70 67.70 65.32 65.73 134,600 -1.66(-2.46%)
Sep 26, 2019 68.40 68.94 65.40 67.39 180,594 -1.23(-1.79%)
Sep 25, 2019 71.82 72.07 68.38 68.62 186,765 -3.08(-4.30%)
Sep 24, 2019 73.20 73.24 70.96 71.70 89,344 -1.14(-1.57%)
Sep 23, 2019 72.16 73.40 71.65 72.84 78,376 -0.02(-0.03%)
Sep 20, 2019 73.43 74.23 72.66 72.86 130,200 -0.60(-0.82%)
Sep 19, 2019 72.73 74.34 72.25 73.46 76,804 +1.00(+1.38%)
Sep 18, 2019 71.91 73.29 71.09 72.46 105,006 +0.64(+0.89%)
Sep 17, 2019 73.24 74.24 71.60 71.82 130,129 -1.62(-2.21%)
Sep 16, 2019 73.66 76.20 72.53 73.44 121,991 -0.24(-0.33%)
Sep 13, 2019 71.72 74.74 71.72 73.68 143,400 +2.34(+3.28%)
Sep 12, 2019 72.60 72.60 69.77 71.34 120,316 -0.89(-1.23%)
Sep 11, 2019 69.26 73.08 69.26 72.23 150,694 +3.34(+4.85%)
Sep 10, 2019 66.47 70.58 66.47 68.89 118,071 +2.18(+3.27%)
Sep 09, 2019 65.35 67.10 65.35 66.71 98,023 +1.36(+2.08%)
Sep 06, 2019 66.14 66.58 63.96 65.35 160,600 -0.35(-0.53%)
Sep 05, 2019 63.73 66.33 63.63 65.70 223,288 +2.79(+4.43%)
Sep 04, 2019 62.98 63.29 62.55 62.91 94,516 +0.83(+1.34%)
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.