Nv5 Global (NQ: NVEE )

128.77 USD +0.77 (+0.60%)
Official Closing Price Updated: 4:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 45.31 45.31 42.04 44.34 93,600 -2.41(-5.16%)
Apr 30, 2020 46.71 47.99 45.43 46.75 85,904 -1.09(-2.28%)
Apr 29, 2020 45.41 50.79 44.54 47.84 159,731 +3.83(+8.70%)
Apr 28, 2020 44.18 44.62 41.84 44.01 89,084 +0.79(+1.83%)
Apr 27, 2020 40.77 44.16 40.74 43.22 91,812 +3.06(+7.62%)
Apr 24, 2020 39.96 40.52 39.48 40.16 56,900 +0.49(+1.24%)
Apr 23, 2020 39.76 39.88 38.23 39.67 171,595 +0.17(+0.43%)
Apr 22, 2020 39.86 40.92 38.52 39.50 93,357 +0.12(+0.30%)
Apr 21, 2020 40.18 41.27 39.10 39.38 83,703 -2.20(-5.29%)
Apr 20, 2020 42.79 44.17 41.10 41.58 96,329 -2.52(-5.71%)
Apr 17, 2020 40.94 44.59 40.54 44.10 126,000 +4.98(+12.73%)
Apr 16, 2020 42.63 42.63 38.65 39.12 125,450 -3.14(-7.43%)
Apr 15, 2020 41.12 43.76 40.65 42.26 81,911 -0.15(-0.35%)
Apr 14, 2020 44.34 44.67 41.50 42.41 97,235 -0.71(-1.65%)
Apr 13, 2020 44.50 44.71 42.26 43.12 88,706 -1.60(-3.58%)
Apr 09, 2020 43.44 45.14 42.78 44.72 95,800 +2.49(+5.90%)
Apr 08, 2020 39.61 43.01 38.49 42.23 102,338 +1.23(+3.00%)
Apr 07, 2020 43.49 44.34 40.45 41.00 103,470 -0.11(-0.27%)
Apr 06, 2020 39.26 41.35 38.01 41.11 190,920 +4.04(+10.90%)
Apr 03, 2020 39.50 39.96 36.47 37.07 179,700 -2.93(-7.33%)
Apr 02, 2020 38.12 40.82 37.65 40.00 159,919 +1.69(+4.41%)
Apr 01, 2020 38.86 40.01 37.17 38.31 208,411 -2.98(-7.22%)
Mar 31, 2020 37.99 41.29 37.48 41.29 193,759 +3.28(+8.63%)
Mar 30, 2020 34.47 38.02 34.28 38.01 148,299 +3.47(+10.05%)
Mar 27, 2020 33.89 35.74 33.01 34.54 157,700 -0.50(-1.43%)
Mar 26, 2020 34.70 35.94 33.13 35.04 201,420 +0.98(+2.88%)
Mar 25, 2020 34.16 35.35 30.96 34.06 147,028 +1.36(+4.16%)
Mar 24, 2020 29.75 32.99 29.75 32.70 200,919 +3.55(+12.18%)
Mar 23, 2020 29.29 30.06 27.00 29.15 224,631 +0.01(+0.03%)
Mar 20, 2020 33.87 34.99 29.03 29.14 248,600 -4.10(-12.33%)
Mar 19, 2020 33.94 37.50 31.26 33.24 222,898 -0.99(-2.89%)
Mar 18, 2020 34.50 35.41 30.15 34.23 269,698 -3.31(-8.82%)
Mar 17, 2020 33.69 40.53 32.10 37.54 352,348 +5.22(+16.15%)
Mar 16, 2020 40.63 40.63 32.29 32.32 229,562 -8.12(-20.08%)
Mar 13, 2020 35.64 40.44 32.30 40.44 227,300 +6.75(+20.04%)
Mar 12, 2020 40.32 40.32 33.60 33.69 348,381 -9.75(-22.44%)
Mar 11, 2020 44.88 45.42 43.10 43.44 148,530 -2.64(-5.73%)
Mar 10, 2020 49.31 51.45 44.77 46.08 290,595 -1.19(-2.52%)
Mar 09, 2020 51.81 51.81 47.02 47.27 172,916 -7.68(-13.98%)
Mar 06, 2020 53.10 55.30 52.97 54.95 131,300 -0.32(-0.58%)
Mar 05, 2020 55.64 56.41 54.81 55.27 77,444 -1.77(-3.10%)
Mar 04, 2020 56.93 57.05 54.46 57.04 94,243 +1.51(+2.72%)
Mar 03, 2020 56.95 58.89 54.27 55.53 166,959 -1.05(-1.86%)
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.