U.S. Markets closed

NV5 Global, Inc. (NVEE)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
35.75-0.80 (-2.19%)
At close: 4:00PM EDT

35.75 0.00 (0.00%)
After hours: 4:00PM EDT

People also watch
PAYCANCXITICWLDNEIG
DateOpenHighLowCloseAdj Close*Volume
May 26, 201736.2536.5535.4035.7535.7589,300
May 25, 201737.1537.8536.5036.5536.5536,800
May 24, 201736.9037.1036.4537.0537.0522,400
May 23, 201736.8037.2536.5537.0037.0025,700
May 22, 201736.8536.8536.2036.7536.7543,800
May 19, 201737.0037.5036.7036.7536.7542,500
May 18, 201737.1537.1536.5537.0037.0041,700
May 17, 201737.2537.2536.7037.0037.0057,500
May 16, 201737.2537.6536.3537.2537.2597,500
May 15, 201737.2537.6036.9037.2037.2029,700
May 12, 201736.8037.3036.5537.0537.0536,300
May 11, 201737.1037.3436.6537.0537.0531,900
May 10, 201737.3537.4036.8037.2537.2534,400
May 09, 201737.5037.8537.1037.3537.3585,400
May 08, 201738.9539.1337.3437.5037.5067,000
May 05, 201738.8039.3538.5139.0039.0098,800
May 04, 201739.0039.0037.7038.2038.2025,700
May 03, 201739.3039.4038.8038.8538.8538,000
May 02, 201739.0039.5038.9039.4039.4036,700
May 01, 201738.5039.2438.5038.9538.9531,000
Apr 28, 201739.1039.2038.3538.7038.7034,200
Apr 27, 201739.1039.5038.8038.8538.8539,600
Apr 26, 201738.7539.3538.7539.1039.1048,100
Apr 25, 201738.9039.4038.8039.1539.1564,700
Apr 24, 201738.2038.9637.9038.6538.6564,700
Apr 21, 201736.5537.7036.5037.6037.60182,900
Apr 20, 201737.0537.6036.1536.6036.60138,100
Apr 19, 201738.6038.9037.2537.4037.4057,500
Apr 18, 201737.4538.5537.4538.3538.3552,000
Apr 17, 201736.5537.7036.4537.6037.6064,800
Apr 13, 201737.0037.3536.5036.5536.5550,600
Apr 12, 201737.7537.8536.7537.2537.2560,300
Apr 11, 201737.5037.9037.2237.7037.7080,900
Apr 10, 201737.6538.5036.9537.3537.35154,600
Apr 07, 201737.5040.2037.4539.9539.9593,400
Apr 06, 201736.6037.6036.4237.5537.5550,400
Apr 05, 201736.8037.7536.3036.6536.6540,300
Apr 04, 201736.3036.7035.5036.6536.6557,300
Apr 03, 201737.9038.5536.1536.3036.3062,700
Mar 31, 201737.1537.8037.0537.6037.6053,500
Mar 30, 201737.0037.4537.0037.1537.1554,600
Mar 29, 201736.7037.0536.4536.9036.9064,500
Mar 28, 201737.0537.1036.3536.6536.6548,200
Mar 27, 201737.5537.7536.3036.9036.9083,200
Mar 24, 201737.5038.6536.7537.5537.5581,100
Mar 23, 201736.1037.7535.9537.0537.0589,800
Mar 22, 201736.3536.4035.6536.1536.1578,000
Mar 21, 201735.9036.8535.4036.4536.4574,200
Mar 20, 201736.0536.1535.3535.6535.6537,700
Mar 17, 201736.0036.2835.2036.1036.10110,800
Mar 16, 201736.4536.5035.9536.1036.1035,000
Mar 15, 201735.6536.5035.0036.3536.3546,500
Mar 14, 201735.8535.9834.2535.3035.3042,200
Mar 13, 201737.3537.5535.7536.1036.1051,100
Mar 10, 201736.3039.0036.3036.9036.9093,500
Mar 09, 201736.5536.8135.3035.7235.7273,400
Mar 08, 201737.1037.1036.5036.5036.5032,900
Mar 07, 201737.6037.7036.7036.9036.9042,800
Mar 06, 201737.1037.6536.6537.5537.5550,600
Mar 03, 201738.7039.0537.4537.5537.5525,300
Mar 02, 201739.0539.1738.0538.6538.6535,300
Mar 01, 201737.2539.2036.8139.0539.0592,800
Feb 28, 201737.1037.3036.2536.8036.8067,800
Feb 27, 201737.8038.1336.3037.0537.0591,800
Feb 24, 201738.2538.4037.2537.7537.7563,600
Feb 23, 201741.2041.8038.0038.5538.55203,700
Feb 22, 201740.7041.0040.7040.8040.8043,600
Feb 21, 201740.9541.0040.6540.8040.8046,600
Feb 17, 201740.9540.9540.7040.7540.7542,100
Feb 16, 201740.9041.0040.5540.9040.9030,300
Feb 15, 201740.3040.8540.2040.7540.7522,100
Feb 14, 201740.1540.4540.0040.4040.4020,700
Feb 13, 201740.3540.6539.8040.1040.1017,600
Feb 10, 201740.7541.0040.1040.2040.2028,800
Feb 09, 201739.9040.7039.8040.6540.6546,100
Feb 08, 201739.7040.0039.1340.0040.0048,200
Feb 07, 201740.2540.4539.3539.8039.8048,500
Feb 06, 201740.3040.3039.7040.2540.2540,500
Feb 03, 201740.7541.6039.6540.3040.3040,500
Feb 02, 201740.7541.0040.4040.7540.7544,800
Feb 01, 201741.2041.4540.6540.8040.8082,600
Jan 31, 201739.8040.9039.8040.7540.7580,800
Jan 30, 201739.5540.2038.8039.8039.8071,500
Jan 27, 201740.2040.2039.0739.6039.6072,700
Jan 26, 201738.5540.0538.5039.9539.9570,800
Jan 25, 201739.2040.0238.7038.9038.9046,000
Jan 24, 201738.6039.9538.0539.3539.3568,600
Jan 23, 201738.7039.3037.7638.2038.2054,600
Jan 20, 201736.0039.0036.0038.6038.60126,200
Jan 19, 201735.1036.9533.8636.1536.15110,400
Jan 18, 201735.1535.5034.9535.2035.2022,600
Jan 17, 201735.1535.3634.7535.0535.0545,700
Jan 13, 201735.0035.5034.8535.4535.4527,600
Jan 12, 201734.5535.0533.6034.9034.9029,400
Jan 11, 201735.0035.3334.1534.5534.5517,500
Jan 10, 201733.8035.4533.8034.8034.8033,400
Jan 09, 201735.1035.1033.7033.8033.8025,300
Jan 06, 201735.0035.5034.5535.1035.1033,100
Jan 05, 201735.2535.9034.4634.9034.9045,700
Jan 04, 201734.5035.5034.2535.3035.3040,000
*Close price adjusted for dividends and splits.
Loading more data...