NasdaqGS - Delayed Quote USD

NV5 Global, Inc. (NVEE)

92.43 +1.04 (+1.14%)
At close: April 24 at 4:00 PM EDT
92.43 0.00 (0.00%)
After hours: April 24 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 90.78 92.50 90.36 92.43 92.43 61,700
Apr 23, 2024 90.14 92.11 90.00 91.39 91.39 88,600
Apr 22, 2024 90.40 90.87 89.07 90.00 90.00 97,800
Apr 19, 2024 89.20 90.25 88.56 90.04 90.04 132,000
Apr 18, 2024 91.00 91.13 89.30 89.46 89.46 144,000
Apr 17, 2024 94.35 94.35 90.37 90.87 90.87 101,300
Apr 16, 2024 92.93 95.49 92.65 93.54 93.54 98,400
Apr 15, 2024 95.44 96.00 93.38 93.71 93.71 76,200
Apr 12, 2024 95.88 96.34 94.50 94.83 94.83 57,100
Apr 11, 2024 97.03 97.88 95.54 96.15 96.15 107,200
Apr 10, 2024 95.61 96.98 94.86 96.18 96.18 124,800
Apr 9, 2024 95.63 96.17 95.24 96.10 96.10 72,600
Apr 8, 2024 95.44 96.78 95.00 95.54 95.54 61,100
Apr 5, 2024 96.05 96.32 95.12 95.44 95.44 49,400
Apr 4, 2024 96.69 97.89 95.53 95.79 95.79 83,700
Apr 3, 2024 94.32 96.43 94.32 95.97 95.97 103,000
Apr 2, 2024 94.90 95.12 93.70 94.55 94.55 89,000
Apr 1, 2024 98.65 99.00 95.75 95.91 95.91 42,600
Mar 28, 2024 97.89 98.77 97.46 98.01 98.01 59,400
Mar 27, 2024 97.66 98.36 97.65 98.00 98.00 97,100
Mar 26, 2024 96.63 98.13 96.44 96.99 96.99 83,000
Mar 25, 2024 98.34 98.84 95.96 96.02 96.02 66,800
Mar 22, 2024 99.98 99.98 97.76 97.84 97.84 78,100
Mar 21, 2024 100.33 101.80 98.98 99.53 99.53 97,000
Mar 20, 2024 99.00 102.17 99.00 100.51 100.51 179,200
Mar 19, 2024 96.93 100.51 96.93 100.33 100.33 58,200
Mar 18, 2024 97.57 98.99 96.37 97.09 97.09 39,300
Mar 15, 2024 96.42 98.15 95.79 97.19 97.19 115,700
Mar 14, 2024 98.90 99.56 96.67 97.15 97.15 90,500
Mar 13, 2024 98.69 100.30 98.69 99.50 99.50 58,500
Mar 12, 2024 99.44 99.51 97.70 98.89 98.89 37,000
Mar 11, 2024 98.07 99.18 96.37 99.02 99.02 61,900
Mar 8, 2024 100.06 100.15 98.07 98.63 98.63 47,600
Mar 7, 2024 100.49 101.42 98.54 99.14 99.14 35,300
Mar 6, 2024 99.84 100.31 98.25 99.61 99.61 54,500
Mar 5, 2024 100.38 103.10 99.00 99.25 99.25 107,600
Mar 4, 2024 103.24 103.71 100.50 101.31 101.31 126,600
Mar 1, 2024 102.08 102.92 101.00 101.85 101.85 111,800
Feb 29, 2024 102.75 103.82 101.08 101.71 101.71 64,800
Feb 28, 2024 101.13 103.35 101.13 101.63 101.63 84,100
Feb 27, 2024 103.00 104.63 101.62 101.70 101.70 108,200
Feb 26, 2024 101.18 103.49 101.13 103.00 103.00 171,000
Feb 23, 2024 107.69 107.70 100.85 102.22 102.22 117,200
Feb 22, 2024 109.54 111.07 108.71 108.91 108.91 51,700
Feb 21, 2024 109.57 110.38 108.61 109.93 109.93 44,300
Feb 20, 2024 108.97 110.82 108.22 110.30 110.30 46,100
Feb 16, 2024 111.26 112.55 109.99 110.30 110.30 70,600
Feb 15, 2024 109.35 111.83 108.89 111.42 111.42 79,800
Feb 14, 2024 106.06 108.70 105.10 108.60 108.60 68,400
Feb 13, 2024 109.23 110.99 104.12 104.52 104.52 84,600
Feb 12, 2024 111.34 113.16 110.57 112.68 112.68 83,600
Feb 9, 2024 109.20 111.70 108.95 110.91 110.91 75,300
Feb 8, 2024 106.71 108.50 105.52 108.31 108.31 48,300
Feb 7, 2024 106.32 107.42 105.61 106.93 106.93 50,100
Feb 6, 2024 104.17 106.90 104.17 106.42 106.42 46,900
Feb 5, 2024 106.58 106.96 103.66 104.05 104.05 76,500
Feb 2, 2024 105.88 108.50 105.75 107.86 107.86 49,200
Feb 1, 2024 105.14 107.15 104.93 107.15 107.15 43,800
Jan 31, 2024 108.14 109.00 104.89 104.89 104.89 54,000
Jan 30, 2024 107.00 108.81 106.83 108.68 108.68 44,100
Jan 29, 2024 107.30 108.20 106.39 108.06 108.06 30,600
Jan 26, 2024 108.80 109.14 107.22 107.54 107.54 26,300
Jan 25, 2024 109.19 109.42 107.73 108.23 108.23 62,200
Jan 24, 2024 107.06 108.45 105.54 108.20 108.20 78,000
Jan 23, 2024 109.32 109.32 105.93 105.93 105.93 52,300
Jan 22, 2024 107.51 109.46 107.51 108.17 108.17 95,700
Jan 19, 2024 106.00 106.71 105.35 106.67 106.67 37,500
Jan 18, 2024 103.99 106.00 103.99 105.87 105.87 43,500
Jan 17, 2024 102.99 104.89 102.87 104.02 104.02 57,300
Jan 16, 2024 102.99 105.14 102.14 104.27 104.27 61,600
Jan 12, 2024 106.21 106.21 103.40 103.97 103.97 49,700
Jan 11, 2024 103.88 105.05 102.75 104.95 104.95 71,800
Jan 10, 2024 102.22 103.78 102.12 103.78 103.78 58,900
Jan 9, 2024 101.86 102.55 100.82 102.54 102.54 61,400
Jan 8, 2024 102.20 103.03 101.75 102.60 102.60 79,900
Jan 5, 2024 103.80 106.07 101.80 102.09 102.09 77,700
Jan 4, 2024 106.41 106.54 104.36 104.76 104.76 75,600
Jan 3, 2024 108.60 108.60 105.67 106.01 106.01 75,000
Jan 2, 2024 110.41 111.52 108.51 108.59 108.59 64,900
Dec 29, 2023 112.76 114.99 110.91 111.12 111.12 52,000
Dec 28, 2023 113.55 113.75 112.58 113.02 113.02 41,400
Dec 27, 2023 114.00 115.01 112.94 113.85 113.85 93,200
Dec 26, 2023 112.28 114.00 111.58 113.92 113.92 52,000
Dec 22, 2023 111.13 112.46 110.21 112.28 112.28 45,600
Dec 21, 2023 110.65 110.65 100.87 110.36 110.36 56,600
Dec 20, 2023 110.17 113.25 109.58 109.60 109.60 92,800
Dec 19, 2023 109.03 111.08 108.33 110.49 110.49 93,700
Dec 18, 2023 110.94 111.00 107.31 108.40 108.40 74,700
Dec 15, 2023 109.03 110.87 108.11 110.54 110.54 553,200
Dec 14, 2023 109.09 109.62 107.66 108.10 108.10 133,900
Dec 13, 2023 105.73 107.59 103.68 107.21 107.21 96,200
Dec 12, 2023 105.00 105.50 104.13 105.22 105.22 63,900
Dec 11, 2023 102.55 104.19 102.55 104.17 104.17 45,600
Dec 8, 2023 101.57 103.06 101.57 103.04 103.04 52,900
Dec 7, 2023 101.03 101.34 99.51 101.25 101.25 44,700
Dec 6, 2023 102.83 104.41 100.28 100.37 100.37 72,000
Dec 5, 2023 104.02 104.32 101.58 102.03 102.03 46,700
Dec 4, 2023 99.98 103.71 99.98 103.66 103.66 68,400
Dec 1, 2023 96.98 99.90 96.98 99.90 99.90 104,800
Nov 30, 2023 97.47 97.64 95.11 97.28 97.28 69,000
Nov 29, 2023 97.33 98.48 96.81 96.85 96.85 57,700
Nov 28, 2023 97.71 98.49 96.33 96.53 96.53 56,300
Nov 27, 2023 97.86 98.20 97.53 97.93 97.93 36,800
Nov 24, 2023 98.09 98.88 98.09 98.51 98.51 13,100
Nov 22, 2023 99.54 100.08 98.43 98.53 98.53 34,400
Nov 21, 2023 98.53 98.78 98.01 98.50 98.50 31,400
Nov 20, 2023 99.25 99.98 98.52 99.13 99.13 40,200
Nov 17, 2023 100.17 100.54 98.64 98.75 98.75 66,700
Nov 16, 2023 100.44 100.49 98.75 99.34 99.34 58,200
Nov 15, 2023 99.44 101.46 99.00 99.82 99.82 70,500
Nov 14, 2023 94.05 99.44 94.05 99.44 99.44 137,200
Nov 13, 2023 92.50 93.02 91.81 92.64 92.64 50,600
Nov 10, 2023 91.87 93.01 90.86 92.19 92.19 90,800
Nov 9, 2023 91.99 92.36 90.23 91.41 91.41 91,100
Nov 8, 2023 92.38 93.26 90.70 91.08 91.08 99,500
Nov 7, 2023 94.07 94.61 92.70 93.17 93.17 84,900
Nov 6, 2023 93.46 95.02 92.77 93.77 93.77 70,000
Nov 3, 2023 97.00 97.53 91.28 94.26 94.26 156,700
Nov 2, 2023 93.84 96.00 93.82 95.51 95.51 65,500
Nov 1, 2023 93.97 94.03 91.64 92.04 92.04 76,400
Oct 31, 2023 92.63 94.50 92.38 94.35 94.35 43,500
Oct 30, 2023 95.70 96.01 92.23 92.32 92.32 65,000
Oct 27, 2023 98.55 98.55 94.22 94.75 94.75 59,500
Oct 26, 2023 98.31 99.75 97.46 99.04 99.04 47,600
Oct 25, 2023 97.31 98.73 96.89 98.46 98.46 48,700
Oct 24, 2023 99.60 99.86 96.82 97.99 97.99 55,400
Oct 23, 2023 99.75 100.75 96.99 98.55 98.55 82,200
Oct 20, 2023 105.35 105.35 99.52 99.75 99.75 100,700
Oct 19, 2023 106.27 107.67 104.78 104.85 104.85 78,400
Oct 18, 2023 107.24 107.32 105.82 106.80 106.80 55,700
Oct 17, 2023 106.63 108.63 106.37 107.83 107.83 75,100
Oct 16, 2023 106.72 107.78 105.00 106.92 106.92 51,300
Oct 13, 2023 108.13 109.65 105.23 105.59 105.59 61,500
Oct 12, 2023 106.17 108.48 104.69 107.93 107.93 86,400
Oct 11, 2023 105.76 106.75 105.29 106.02 106.02 38,000
Oct 10, 2023 105.92 107.58 105.70 106.00 106.00 63,300
Oct 9, 2023 103.64 105.41 103.64 105.30 105.30 44,900
Oct 6, 2023 101.93 104.02 101.36 103.82 103.82 68,200
Oct 5, 2023 101.97 102.25 100.89 102.24 102.24 84,200
Oct 4, 2023 99.36 102.18 99.19 101.79 101.79 104,900
Oct 3, 2023 95.96 99.77 95.41 99.73 99.73 137,800
Oct 2, 2023 96.16 96.16 94.25 95.67 95.67 110,800
Sep 29, 2023 97.04 97.04 95.27 96.23 96.23 101,000
Sep 28, 2023 96.67 97.03 95.69 96.43 96.43 82,800
Sep 27, 2023 95.86 96.83 95.37 96.49 96.49 59,400
Sep 26, 2023 95.14 95.93 94.10 95.24 95.24 150,100
Sep 25, 2023 94.64 95.75 93.97 95.40 95.40 44,600
Sep 22, 2023 96.09 96.50 94.84 94.85 94.85 35,800
Sep 21, 2023 95.87 96.46 95.39 96.06 96.06 40,200
Sep 20, 2023 97.86 98.52 96.40 96.40 96.40 41,100
Sep 19, 2023 97.72 98.50 96.53 97.28 97.28 39,500
Sep 18, 2023 98.82 99.77 97.85 97.86 97.86 41,800
Sep 15, 2023 100.99 101.32 98.36 98.71 98.71 199,000
Sep 14, 2023 98.68 100.86 97.51 100.79 100.79 38,700
Sep 13, 2023 96.48 98.24 96.03 97.75 97.75 59,300
Sep 12, 2023 95.57 96.50 95.12 95.73 95.73 45,500
Sep 11, 2023 97.20 97.20 94.28 95.47 95.47 57,700
Sep 8, 2023 96.53 97.38 94.40 97.06 97.06 73,000
Sep 7, 2023 98.94 99.50 96.00 96.13 96.13 61,900
Sep 6, 2023 99.41 99.93 97.30 99.20 99.20 78,200
Sep 5, 2023 102.27 102.27 99.05 99.20 99.20 102,200
Sep 1, 2023 102.21 103.18 102.15 103.07 103.07 52,700
Aug 31, 2023 100.63 102.19 100.63 101.78 101.78 77,300
Aug 30, 2023 99.50 102.02 99.50 100.40 100.40 51,800
Aug 29, 2023 99.01 99.50 98.36 99.25 99.25 62,100
Aug 28, 2023 99.19 100.08 98.38 98.87 98.87 61,000
Aug 25, 2023 99.38 99.94 98.39 98.64 98.64 73,800
Aug 24, 2023 100.39 101.10 98.61 98.88 98.88 52,500
Aug 23, 2023 99.13 100.89 98.62 100.69 100.69 49,400
Aug 22, 2023 99.83 100.23 97.90 98.94 98.94 37,100
Aug 21, 2023 98.57 99.50 98.27 99.45 99.45 55,600
Aug 18, 2023 96.93 99.35 96.93 98.60 98.60 52,200
Aug 17, 2023 98.21 99.05 97.13 97.48 97.48 73,500
Aug 16, 2023 99.28 100.04 97.75 98.28 98.28 86,500
Aug 15, 2023 101.73 103.58 99.13 99.42 99.42 113,800
Aug 14, 2023 102.99 104.17 102.27 102.95 102.95 109,400
Aug 11, 2023 102.31 104.66 101.99 103.00 103.00 76,800
Aug 10, 2023 103.71 106.41 102.51 103.05 103.05 136,300
Aug 9, 2023 105.79 106.79 103.78 104.14 104.14 69,300
Aug 8, 2023 107.56 107.68 104.91 105.35 105.35 72,400
Aug 7, 2023 108.93 109.05 106.68 107.70 107.70 125,600
Aug 4, 2023 110.60 111.91 108.93 108.96 108.96 109,400
Aug 3, 2023 110.50 111.85 109.60 110.67 110.67 57,300
Aug 2, 2023 108.74 110.99 107.11 110.64 110.64 50,400
Aug 1, 2023 109.32 110.33 108.69 109.20 109.20 55,900
Jul 31, 2023 110.46 111.86 109.44 109.55 109.55 62,500
Jul 28, 2023 109.87 110.83 109.37 109.84 109.84 115,200
Jul 27, 2023 109.89 110.07 107.76 109.45 109.45 92,800
Jul 26, 2023 109.52 110.56 109.52 109.72 109.72 98,700
Jul 25, 2023 109.55 109.86 108.42 109.40 109.40 76,300
Jul 24, 2023 110.36 110.80 109.71 109.93 109.93 56,300
Jul 21, 2023 110.48 111.00 109.84 110.82 110.82 70,800
Jul 20, 2023 108.65 109.69 108.25 109.56 109.56 65,200
Jul 19, 2023 110.52 110.91 107.13 108.29 108.29 73,400
Jul 18, 2023 109.82 111.50 109.82 110.05 110.05 56,800
Jul 17, 2023 110.57 111.22 109.17 110.01 110.01 74,700
Jul 14, 2023 110.25 111.00 109.10 110.49 110.49 75,400
Jul 13, 2023 111.15 112.04 109.78 110.25 110.25 48,500
Jul 12, 2023 113.86 113.86 111.12 111.24 111.24 50,200
Jul 11, 2023 111.35 112.51 110.83 112.18 112.18 79,700
Jul 10, 2023 105.39 111.24 105.19 111.23 111.23 124,100
Jul 7, 2023 105.99 107.59 105.56 105.69 105.69 68,700
Jul 6, 2023 108.14 108.52 105.89 106.13 106.13 64,500
Jul 5, 2023 110.06 110.84 108.28 109.49 109.49 82,900
Jul 3, 2023 109.87 110.45 108.87 110.40 110.40 69,100
Jun 30, 2023 111.37 113.60 109.94 110.77 110.77 139,200
Jun 29, 2023 110.76 112.60 110.19 111.94 111.94 75,300
Jun 28, 2023 109.99 111.43 107.48 111.16 111.16 117,700
Jun 27, 2023 107.89 110.33 107.57 109.85 109.85 112,300
Jun 26, 2023 105.46 108.23 105.10 107.73 107.73 92,500
Jun 23, 2023 110.24 112.25 105.68 106.04 106.04 206,800
Jun 22, 2023 110.78 112.79 108.54 111.18 111.18 139,300
Jun 21, 2023 111.73 112.82 106.70 111.09 111.09 158,900
Jun 20, 2023 103.23 119.56 103.23 111.77 111.77 663,600
Jun 16, 2023 104.17 104.43 102.39 103.86 103.86 200,100
Jun 15, 2023 100.84 103.15 99.81 103.11 103.11 85,400
Jun 14, 2023 101.05 101.50 99.96 100.84 100.84 78,900
Jun 13, 2023 99.79 100.40 98.63 100.35 100.35 79,500
Jun 12, 2023 99.24 99.78 98.63 99.13 99.13 60,500
Jun 9, 2023 99.58 100.25 95.07 99.00 99.00 71,300
Jun 8, 2023 99.90 101.06 97.95 99.49 99.49 76,800
Jun 7, 2023 98.30 100.47 96.01 100.29 100.29 104,800
Jun 6, 2023 94.82 98.69 94.55 97.57 97.57 56,600
Jun 5, 2023 96.74 97.26 94.63 95.21 95.21 95,600
Jun 2, 2023 93.35 97.12 93.20 97.11 97.11 97,300
Jun 1, 2023 90.81 92.50 89.30 92.39 92.39 131,400
May 31, 2023 92.33 93.45 90.16 90.62 90.62 106,100
May 30, 2023 94.68 95.46 92.47 92.78 92.78 73,600
May 26, 2023 93.15 94.91 93.02 94.36 94.36 45,700
May 25, 2023 93.95 94.39 91.53 93.23 93.23 74,000
May 24, 2023 94.38 94.71 93.51 93.63 93.63 61,900
May 23, 2023 93.80 96.60 93.80 94.52 94.52 62,300
May 22, 2023 92.95 94.21 91.54 94.05 94.05 128,400
May 19, 2023 93.97 95.33 93.11 93.36 93.36 116,000
May 18, 2023 93.29 94.98 93.27 94.58 94.58 63,000
May 17, 2023 90.10 93.44 90.02 93.43 93.43 78,800
May 16, 2023 91.01 92.85 90.29 90.94 90.94 76,700
May 15, 2023 91.89 92.83 91.57 91.71 91.71 49,500
May 12, 2023 93.18 94.40 91.76 92.00 92.00 46,000
May 11, 2023 92.92 94.37 92.32 93.15 93.15 61,100
May 10, 2023 95.20 95.20 92.76 93.49 93.49 92,000
May 9, 2023 94.44 95.09 93.00 93.70 93.70 95,000
May 8, 2023 98.87 99.63 94.82 95.00 95.00 146,000
May 5, 2023 105.96 107.03 98.62 98.88 98.88 235,300
May 4, 2023 91.66 94.00 91.42 93.77 93.77 131,900
May 3, 2023 93.31 95.12 92.04 92.13 92.13 100,400
May 2, 2023 93.90 94.60 92.07 93.30 93.30 68,800
May 1, 2023 94.70 95.56 94.05 94.45 94.45 64,800
Apr 28, 2023 94.10 95.92 94.10 94.73 94.73 72,300
Apr 27, 2023 93.39 94.88 93.30 94.10 94.10 104,600
Apr 26, 2023 93.87 94.25 92.52 93.46 93.46 67,400
Apr 25, 2023 94.11 95.38 93.45 94.35 94.35 114,200

Related Tickers

MTRX Matrix Service Company
11.54
-0.09%
 
ACA Arcosa, Inc.
76.86
-0.98%
 
TTEK Tetra Tech, Inc.
189.29
+0.19%
 
MYRG MYR Group Inc.
164.60
+0.13%
 
ORN Orion Group Holdings, Inc.
7.96
+4.46%
 
STN Stantec Inc.
80.97
+0.11%
 
EXPO Exponent, Inc.
80.60
+0.30%
 
ROAD Construction Partners, Inc.
50.96
-1.37%
 
KBR KBR, Inc.
64.38
+0.28%
 
BWMN Bowman Consulting Group Ltd.
31.85
+1.72%