Nv5 Global (NQ: NVEE )

126.09 USD +10.81 (+9.38%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 63.13 63.60 62.75 63.34 67,230 +0.19(+0.30%)
Apr 29, 2019 62.74 63.71 61.94 63.15 72,226 +0.72(+1.15%)
Apr 26, 2019 61.21 62.68 60.28 62.43 67,400 +1.06(+1.73%)
Apr 25, 2019 62.26 62.26 61.10 61.37 52,142 -0.86(-1.38%)
Apr 24, 2019 60.45 62.98 60.45 62.23 125,195 +1.78(+2.94%)
Apr 23, 2019 60.37 60.98 59.54 60.45 158,650 +0.16(+0.27%)
Apr 22, 2019 61.09 61.42 59.89 60.29 84,262 -1.14(-1.86%)
Apr 18, 2019 59.93 61.76 59.31 61.43 53,400 +1.58(+2.64%)
Apr 17, 2019 60.74 61.20 59.29 59.85 87,818 -0.54(-0.89%)
Apr 16, 2019 62.24 63.13 59.95 60.39 99,443 -1.57(-2.53%)
Apr 15, 2019 62.51 62.88 61.59 61.96 95,642 -0.88(-1.40%)
Apr 12, 2019 61.73 63.48 61.69 62.84 119,700 +1.69(+2.76%)
Apr 11, 2019 60.68 61.67 60.39 61.15 75,272 +0.55(+0.91%)
Apr 10, 2019 59.94 61.00 59.44 60.60 57,153 +0.65(+1.08%)
Apr 09, 2019 61.30 61.40 59.76 59.95 70,869 -1.72(-2.79%)
Apr 08, 2019 61.95 61.97 60.62 61.67 77,431 -0.22(-0.36%)
Apr 05, 2019 61.10 62.02 60.82 61.89 99,300 +0.92(+1.51%)
Apr 04, 2019 61.39 62.33 60.23 60.97 77,634 -0.60(-0.97%)
Apr 03, 2019 60.41 62.18 60.18 61.57 99,534 +1.62(+2.70%)
Apr 02, 2019 59.67 60.38 58.80 59.95 122,230 +0.36(+0.60%)
Apr 01, 2019 60.00 60.37 59.45 59.59 130,389 +0.23(+0.39%)
Mar 29, 2019 59.27 59.56 58.16 59.36 88,500 +0.63(+1.07%)
Mar 28, 2019 59.74 60.39 58.16 58.73 100,592 -0.82(-1.38%)
Mar 27, 2019 58.83 60.34 57.31 59.55 100,722 +0.75(+1.28%)
Mar 26, 2019 59.19 59.83 57.91 58.80 87,277 +0.68(+1.17%)
Mar 25, 2019 58.72 59.48 56.52 58.12 159,799 -0.58(-0.99%)
Mar 22, 2019 60.97 61.23 58.38 58.70 190,300 -2.99(-4.85%)
Mar 21, 2019 60.75 62.32 60.75 61.69 111,087 +0.98(+1.61%)
Mar 20, 2019 63.17 63.90 60.23 60.71 155,555 -2.21(-3.51%)
Mar 19, 2019 62.94 63.85 62.42 62.92 99,890 +0.45(+0.72%)
Mar 18, 2019 60.99 62.75 60.80 62.47 119,839 +1.47(+2.41%)
Mar 15, 2019 58.19 61.27 58.19 61.00 168,200 +2.82(+4.85%)
Mar 14, 2019 61.06 62.38 57.57 58.18 211,168 -2.87(-4.70%)
Mar 13, 2019 59.03 63.42 59.00 61.05 185,824 +2.28(+3.88%)
Mar 12, 2019 59.43 62.76 58.59 58.77 356,358 +0.76(+1.31%)
Mar 11, 2019 54.19 58.34 52.51 58.01 785,985 +5.86(+11.24%)
Mar 08, 2019 57.10 59.91 51.46 52.15 1,724,500 -24.85(-32.27%)
Mar 07, 2019 76.71 77.45 75.77 77.00 89,443 +0.65(+0.85%)
Mar 06, 2019 77.25 77.96 76.16 76.35 58,125 -0.79(-1.02%)
Mar 05, 2019 77.97 79.15 76.51 77.14 41,035 -0.53(-0.68%)
Mar 04, 2019 80.46 80.75 77.55 77.67 37,825 -2.57(-3.20%)
Mar 01, 2019 80.20 80.31 77.64 80.24 61,500 +0.98(+1.24%)
Feb 28, 2019 79.91 80.49 79.24 79.26 43,677 -0.64(-0.80%)
Feb 27, 2019 79.35 80.00 77.18 79.90 44,941 +0.40(+0.50%)
Feb 26, 2019 80.46 81.45 79.40 79.50 40,438 -0.95(-1.18%)
Feb 25, 2019 81.19 81.40 79.98 80.45 44,605 +0.02(+0.02%)
Feb 22, 2019 79.62 81.33 79.07 80.43 63,300 +1.26(+1.59%)
Feb 21, 2019 79.81 79.98 78.14 79.17 33,857 -0.67(-0.84%)
Feb 20, 2019 78.48 80.00 77.38 79.84 65,053 +1.75(+2.24%)
Feb 19, 2019 76.80 79.18 76.50 78.09 59,333 +1.29(+1.68%)
Feb 15, 2019 76.63 77.02 75.95 76.80 36,200 +0.71(+0.93%)
Feb 14, 2019 76.89 77.41 75.99 76.09 38,337 -0.87(-1.13%)
Feb 13, 2019 76.66 77.93 75.81 76.96 47,738 +0.45(+0.59%)
Feb 12, 2019 75.71 76.67 74.58 76.51 54,662 +1.72(+2.30%)
Feb 11, 2019 73.69 74.98 72.70 74.79 55,393 +1.56(+2.13%)
Feb 08, 2019 71.96 73.30 71.73 73.23 31,500 +0.85(+1.17%)
Feb 07, 2019 73.02 73.05 70.89 72.38 43,521 -0.67(-0.92%)
Feb 06, 2019 74.12 74.91 72.78 73.05 46,675 -1.08(-1.46%)
Feb 05, 2019 71.99 74.46 71.99 74.13 83,110 +2.31(+3.22%)
Feb 04, 2019 72.16 72.61 71.18 71.82 56,076 -0.23(-0.32%)
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.