Nv5 Global (NQ: NVEE )

102.75 USD +1.50 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 57.00 57.72 55.65 56.74 65,000 -0.49(-0.86%)
Jul 30, 2020 55.77 57.44 55.68 57.23 45,484 +0.36(+0.63%)
Jul 29, 2020 55.36 57.04 55.36 56.87 62,040 +2.06(+3.76%)
Jul 28, 2020 55.70 57.44 54.65 54.81 51,269 -1.44(-2.56%)
Jul 27, 2020 53.83 56.49 53.03 56.25 56,146 +2.20(+4.07%)
Jul 24, 2020 55.14 55.82 53.71 54.05 98,700 -1.31(-2.37%)
Jul 23, 2020 54.66 56.47 54.56 55.36 84,944 -0.62(-1.11%)
Jul 22, 2020 55.00 56.31 54.95 55.98 33,850 +0.67(+1.21%)
Jul 21, 2020 55.91 57.53 55.00 55.31 73,865 +0.39(+0.71%)
Jul 20, 2020 54.91 55.01 53.97 54.92 68,055 +0.29(+0.53%)
Jul 17, 2020 53.64 54.71 53.53 54.63 50,700 +1.08(+2.02%)
Jul 16, 2020 53.70 53.74 52.60 53.55 55,301 -0.66(-1.22%)
Jul 15, 2020 51.32 54.84 51.04 54.21 109,706 +4.52(+9.10%)
Jul 14, 2020 49.29 50.44 48.51 49.69 85,036 +0.24(+0.49%)
Jul 13, 2020 50.00 50.94 48.57 49.45 55,712 +0.15(+0.30%)
Jul 10, 2020 48.20 49.93 47.58 49.30 51,600 +1.28(+2.67%)
Jul 09, 2020 50.34 50.34 47.81 48.02 57,321 -2.17(-4.32%)
Jul 08, 2020 49.71 50.81 49.50 50.19 68,023 +0.58(+1.17%)
Jul 07, 2020 52.01 52.01 49.15 49.61 76,790 -2.98(-5.67%)
Jul 06, 2020 52.86 53.39 51.80 52.59 80,553 +1.57(+3.08%)
Jul 02, 2020 50.00 51.43 49.93 51.02 85,200 +2.01(+4.10%)
Jul 01, 2020 50.72 51.39 49.00 49.01 50,731 -1.82(-3.58%)
Jun 30, 2020 49.93 50.96 47.41 50.83 92,781 +0.43(+0.85%)
Jun 29, 2020 48.59 51.82 48.24 50.40 118,001 +3.09(+6.53%)
Jun 26, 2020 47.77 47.85 46.30 47.31 188,400 -1.05(-2.17%)
Jun 25, 2020 45.68 48.52 45.54 48.36 109,751 +2.63(+5.75%)
Jun 24, 2020 47.50 48.16 45.73 45.73 97,258 -2.52(-5.22%)
Jun 23, 2020 48.19 48.70 47.50 48.25 69,817 +1.06(+2.25%)
Jun 22, 2020 47.53 48.17 46.63 47.19 69,911 -0.43(-0.90%)
Jun 19, 2020 50.04 50.25 47.51 47.62 90,900 -1.49(-3.03%)
Jun 18, 2020 48.28 49.62 48.28 49.11 39,223 -0.10(-0.20%)
Jun 17, 2020 50.34 50.96 49.20 49.21 50,362 -1.20(-2.38%)
Jun 16, 2020 51.10 52.00 49.73 50.41 90,885 +2.28(+4.74%)
Jun 15, 2020 45.32 48.73 45.32 48.13 62,750 +1.01(+2.14%)
Jun 12, 2020 47.91 48.51 44.80 47.12 69,700 +1.79(+3.95%)
Jun 11, 2020 46.67 47.46 44.97 45.33 92,239 -3.78(-7.70%)
Jun 10, 2020 50.50 51.40 48.65 49.11 62,417 -1.46(-2.89%)
Jun 09, 2020 50.93 51.90 49.26 50.57 74,398 -2.29(-4.33%)
Jun 08, 2020 54.27 55.14 52.54 52.86 83,235 -0.96(-1.78%)
Jun 05, 2020 51.30 55.48 50.60 53.82 163,600 +4.87(+9.95%)
Jun 04, 2020 49.12 50.48 48.41 48.95 56,951 -0.43(-0.87%)
Jun 03, 2020 47.35 50.75 47.35 49.38 90,482 +2.75(+5.90%)
Jun 02, 2020 44.91 47.27 44.42 46.63 133,276 +0.90(+1.97%)
Jun 01, 2020 47.04 47.94 45.52 45.73 117,499 -1.43(-3.03%)
May 29, 2020 47.33 48.54 46.40 47.16 113,200 -0.80(-1.67%)
May 28, 2020 50.81 50.87 47.60 47.96 119,944 -2.38(-4.73%)
May 27, 2020 48.86 50.64 47.50 50.34 86,327 +3.06(+6.47%)
May 26, 2020 46.48 47.56 46.00 47.28 87,324 +3.93(+9.07%)
May 22, 2020 44.85 45.15 43.11 43.35 69,400 -1.45(-3.24%)
May 21, 2020 44.52 45.65 44.00 44.80 53,219 +0.55(+1.24%)
May 20, 2020 44.95 46.50 44.12 44.25 93,937 +0.52(+1.19%)
May 19, 2020 43.70 45.22 42.72 43.73 77,666 +0.03(+0.07%)
May 18, 2020 41.45 43.93 40.55 43.70 157,133 +3.63(+9.06%)
May 15, 2020 40.00 41.20 39.69 40.07 151,600 -0.47(-1.16%)
May 14, 2020 38.55 41.03 37.56 40.54 108,762 +1.15(+2.92%)
May 13, 2020 40.38 41.33 38.12 39.39 111,672 -1.47(-3.60%)
May 12, 2020 44.72 44.85 40.69 40.86 145,828 -3.92(-8.75%)
May 11, 2020 45.77 46.00 43.61 44.78 148,380 -1.76(-3.78%)
May 08, 2020 46.76 49.48 42.27 46.54 166,600 +1.57(+3.49%)
May 07, 2020 43.41 46.16 43.41 44.97 96,613 +1.69(+3.90%)
May 06, 2020 45.00 45.24 43.28 43.28 51,919 -1.42(-3.18%)
May 05, 2020 45.15 46.40 44.34 44.70 66,665 +0.40(+0.90%)
May 04, 2020 43.16 44.58 42.28 44.30 97,289 -0.04(-0.09%)
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.