Nv5 Global (NQ: NVEE )

102.53 USD +1.54 (+1.52%)
Streaming Delayed Price Updated: 1:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 54.57 55.21 52.57 53.53 288,000 -3.17(-5.59%)
Feb 27, 2020 60.01 61.03 55.91 56.70 636,383 -7.45(-11.61%)
Feb 26, 2020 65.11 65.75 63.33 64.15 195,397 -1.20(-1.84%)
Feb 25, 2020 69.04 69.04 64.49 65.35 191,444 -3.31(-4.82%)
Feb 24, 2020 68.20 68.74 66.73 68.66 117,928 -1.53(-2.18%)
Feb 21, 2020 68.54 70.49 67.63 70.19 133,700 +1.62(+2.36%)
Feb 20, 2020 68.23 69.52 68.23 68.57 151,849 +0.30(+0.44%)
Feb 19, 2020 66.80 68.72 65.70 68.27 190,477 +1.70(+2.55%)
Feb 18, 2020 65.30 67.18 65.14 66.57 196,557 +1.22(+1.87%)
Feb 14, 2020 63.91 65.48 63.68 65.35 101,100 +1.23(+1.92%)
Feb 13, 2020 64.35 64.85 63.21 64.12 104,514 -0.55(-0.85%)
Feb 12, 2020 62.49 64.78 62.11 64.67 148,183 +2.59(+4.17%)
Feb 11, 2020 62.99 63.70 62.03 62.08 146,162 -0.33(-0.53%)
Feb 10, 2020 63.44 63.61 62.27 62.41 92,529 -0.10(-0.16%)
Feb 07, 2020 62.05 62.73 60.68 62.51 93,000 +0.30(+0.48%)
Feb 06, 2020 65.29 65.29 61.92 62.21 155,371 -2.78(-4.28%)
Feb 05, 2020 64.12 65.12 63.93 64.99 89,671 +1.16(+1.82%)
Feb 04, 2020 63.18 63.83 61.83 63.83 122,331 +1.42(+2.28%)
Feb 03, 2020 62.01 62.43 60.93 62.41 114,251 +0.30(+0.48%)
Jan 31, 2020 62.69 63.00 61.78 62.11 111,700 -0.90(-1.43%)
Jan 30, 2020 62.37 63.46 62.08 63.01 143,247 +0.23(+0.37%)
Jan 29, 2020 62.19 63.50 61.15 62.78 153,557 +0.88(+1.42%)
Jan 28, 2020 61.29 62.98 60.83 61.90 240,028 +0.71(+1.16%)
Jan 27, 2020 59.22 61.75 57.76 61.19 500,148 +0.42(+0.69%)
Jan 24, 2020 60.45 60.96 59.51 60.77 374,700 +0.63(+1.05%)
Jan 23, 2020 57.19 60.49 56.75 60.14 353,243 +2.94(+5.14%)
Jan 22, 2020 56.76 57.74 56.13 57.20 176,865 +0.59(+1.04%)
Jan 21, 2020 55.81 56.91 55.66 56.61 180,126 +0.98(+1.76%)
Jan 17, 2020 56.93 57.63 54.96 55.63 158,300 -1.02(-1.80%)
Jan 16, 2020 52.90 56.86 52.90 56.65 227,165 +3.86(+7.31%)
Jan 15, 2020 54.00 54.49 52.57 52.79 123,224 -1.22(-2.26%)
Jan 14, 2020 54.40 56.23 53.60 54.01 201,302 -0.35(-0.64%)
Jan 13, 2020 53.01 54.42 51.65 54.36 194,051 +1.29(+2.43%)
Jan 10, 2020 55.63 55.66 52.55 53.07 389,600 -2.64(-4.74%)
Jan 09, 2020 54.85 55.89 53.83 55.71 196,223 +1.02(+1.87%)
Jan 08, 2020 55.49 56.30 53.80 54.69 366,415 -0.94(-1.69%)
Jan 07, 2020 53.83 56.66 53.31 55.63 560,741 +1.95(+3.63%)
Jan 06, 2020 52.00 53.77 51.38 53.68 204,039 +1.47(+2.82%)
Jan 03, 2020 51.45 52.66 51.03 52.21 174,100 +0.51(+0.99%)
Jan 02, 2020 51.05 51.82 50.80 51.70 254,780 +1.25(+2.48%)
Dec 31, 2019 49.28 50.79 49.02 50.45 152,700 +1.07(+2.17%)
Dec 30, 2019 48.62 49.50 48.17 49.38 189,511 +1.07(+2.21%)
Dec 27, 2019 49.13 49.31 48.30 48.31 151,400 -0.63(-1.29%)
Dec 26, 2019 48.45 49.23 48.44 48.94 90,462 +0.69(+1.43%)
Dec 24, 2019 48.73 48.83 48.23 48.25 65,600 -0.35(-0.72%)
Dec 23, 2019 49.07 49.32 48.38 48.60 148,196 -0.52(-1.06%)
Dec 20, 2019 48.18 49.63 47.10 49.12 305,700 +1.13(+2.35%)
Dec 19, 2019 47.04 48.24 46.80 47.99 126,981 +0.84(+1.78%)
Dec 18, 2019 46.47 47.74 46.24 47.15 121,244 +0.89(+1.92%)
Dec 17, 2019 45.93 46.26 44.86 46.26 240,367 +0.44(+0.96%)
Dec 16, 2019 45.25 46.72 45.11 45.82 189,442 +0.46(+1.01%)
Dec 13, 2019 46.10 46.67 45.02 45.36 126,500 -0.93(-2.01%)
Dec 12, 2019 45.54 46.71 45.50 46.29 136,020 +0.73(+1.60%)
Dec 11, 2019 45.00 45.90 45.00 45.56 131,788 +0.54(+1.20%)
Dec 10, 2019 46.10 46.25 44.58 45.02 222,630 -1.48(-3.18%)
Dec 09, 2019 45.84 46.66 45.31 46.50 180,557 +0.70(+1.53%)
Dec 06, 2019 46.44 47.18 45.67 45.80 172,700 -0.64(-1.38%)
Dec 05, 2019 47.83 48.22 45.97 46.44 295,011 -1.28(-2.68%)
Dec 04, 2019 47.18 48.79 46.82 47.72 275,340 +0.72(+1.53%)
Dec 03, 2019 48.21 48.21 46.09 47.00 319,279 -1.75(-3.59%)
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.