Skip to main content

Nv5 Global (NQ: NVEE )

103.80 +0.76 (+0.74%)
Streaming Delayed Price Updated: 12:51 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 101.57 103.06 101.57 103.04 52,877 +1.79(+1.77%)
Dec 07, 2023 101.03 101.34 99.51 101.25 44,673 +0.88(+0.88%)
Dec 06, 2023 102.83 104.41 100.28 100.37 72,001 -1.66(-1.63%)
Dec 05, 2023 104.02 104.32 101.58 102.03 46,657 -1.63(-1.57%)
Dec 04, 2023 99.98 103.71 99.98 103.66 68,383 +3.76(+3.76%)
Dec 01, 2023 96.98 99.90 96.98 99.90 104,826 +2.62(+2.69%)
Nov 30, 2023 97.47 97.64 95.11 97.28 69,028 +0.43(+0.44%)
Nov 29, 2023 97.33 98.48 96.81 96.85 57,741 +0.32(+0.33%)
Nov 28, 2023 97.71 98.49 96.33 96.53 56,300 -1.40(-1.43%)
Nov 27, 2023 97.86 98.20 97.53 97.93 36,842 -0.58(-0.59%)
Nov 24, 2023 98.09 98.88 98.09 98.51 13,140 -0.02(-0.02%)
Nov 22, 2023 99.54 100.08 98.43 98.53 34,353 +0.03(+0.03%)
Nov 21, 2023 98.53 98.78 98.01 98.50 31,382 -0.62(-0.63%)
Nov 20, 2023 99.25 99.98 98.52 99.13 40,162 +0.38(+0.38%)
Nov 17, 2023 100.17 100.54 98.64 98.75 66,687 -0.59(-0.59%)
Nov 16, 2023 100.44 100.48 98.75 99.34 58,218 -0.48(-0.48%)
Nov 15, 2023 99.44 101.45 99.00 99.82 70,535 +0.38(+0.38%)
Nov 14, 2023 94.05 99.44 94.05 99.44 137,218 +6.80(+7.34%)
Nov 13, 2023 92.50 93.02 91.81 92.64 50,599 +0.45(+0.49%)
Nov 10, 2023 91.87 93.02 90.86 92.19 90,787 +0.78(+0.85%)
Nov 09, 2023 91.99 92.36 90.23 91.41 91,054 +0.33(+0.36%)
Nov 08, 2023 92.38 93.27 90.70 91.08 99,465 -2.09(-2.24%)
Nov 07, 2023 94.07 94.61 92.70 93.17 84,872 -0.60(-0.64%)
Nov 06, 2023 93.46 95.02 92.77 93.77 69,985 -0.49(-0.52%)
Nov 03, 2023 97.00 97.53 91.28 94.26 156,696 -1.25(-1.31%)
Nov 02, 2023 93.84 96.00 93.82 95.51 65,525 +3.47(+3.77%)
Nov 01, 2023 93.97 94.03 91.64 92.04 76,410 -2.31(-2.45%)
Oct 31, 2023 92.63 94.50 92.38 94.35 43,468 +2.03(+2.20%)
Oct 30, 2023 95.70 96.01 92.23 92.32 65,035 -2.43(-2.56%)
Oct 27, 2023 98.55 98.55 94.22 94.75 59,549 -4.29(-4.33%)
Oct 26, 2023 98.31 99.75 97.46 99.04 47,586 +0.58(+0.58%)
Oct 25, 2023 97.31 98.73 96.89 98.47 48,678 +0.48(+0.48%)
Oct 24, 2023 99.60 99.86 96.82 97.99 55,417 -0.56(-0.57%)
Oct 23, 2023 99.75 100.75 96.99 98.55 82,152 -1.20(-1.20%)
Oct 20, 2023 105.35 105.35 99.52 99.75 100,744 -5.10(-4.86%)
Oct 19, 2023 106.27 107.67 104.78 104.85 78,431 -1.95(-1.83%)
Oct 18, 2023 107.24 107.32 105.82 106.80 55,723 -1.03(-0.96%)
Oct 17, 2023 106.63 108.63 106.37 107.83 75,103 +0.91(+0.85%)
Oct 16, 2023 106.72 107.78 105.71 106.92 51,307 +1.33(+1.26%)
Oct 13, 2023 108.13 109.65 105.23 105.59 61,526 -2.34(-2.17%)
Oct 12, 2023 106.17 108.48 104.69 107.93 86,423 +1.91(+1.80%)
Oct 11, 2023 105.76 106.75 105.29 106.02 38,044 +0.02(+0.02%)
Oct 10, 2023 105.92 107.58 105.70 106.00 63,266 +0.70(+0.66%)
Oct 09, 2023 103.64 105.41 103.64 105.30 44,896 +1.48(+1.43%)
Oct 06, 2023 101.93 104.02 101.36 103.82 68,203 +1.58(+1.55%)
Oct 05, 2023 101.97 102.25 100.89 102.24 84,230 +0.45(+0.44%)
Oct 04, 2023 99.36 102.18 99.19 101.79 104,851 +2.06(+2.07%)
Oct 03, 2023 95.96 99.77 95.41 99.73 137,785 +4.06(+4.24%)
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.