NVEE - NV5 Global, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201859.9560.4559.3560.0560.0541,361
May 23, 201859.8060.4059.5059.9059.9028,800
May 22, 201860.3060.9059.9060.0060.0048,400
May 21, 201860.0060.8059.7560.6060.6043,700
May 18, 201858.8060.4058.8059.9059.9041,800
May 17, 201858.6559.2558.4558.8058.8033,200
May 16, 201857.5559.3057.5558.8058.8045,900
May 15, 201857.0057.8556.6557.5057.5041,400
May 14, 201859.1559.3357.6057.6057.6043,900
May 11, 201859.5560.9059.2559.3559.3554,500
May 10, 201859.0559.8558.4559.5559.5559,200
May 09, 201861.4561.4558.9059.5559.5585,800
May 08, 201860.6061.9760.2861.5061.50129,600
May 07, 201866.4068.2560.2560.4560.45270,600
May 04, 201864.5071.9062.9565.4065.40217,600
May 03, 201860.4061.5060.0061.2561.2567,800
May 02, 201858.8061.0058.8060.9060.9068,600
May 01, 201858.8059.4758.2558.7558.7573,700
Apr 30, 201860.3060.3058.8558.8558.8553,600
Apr 27, 201858.4060.5558.4060.3560.3584,200
Apr 26, 201861.6061.7057.4058.2058.20130,200
Apr 25, 201861.1062.4560.7061.5061.5077,800
Apr 24, 201862.7062.8060.5561.1561.1589,600
Apr 23, 201862.1063.3561.5862.1062.1092,700
Apr 20, 201863.1063.1561.4562.1062.1095,100
Apr 19, 201863.5063.9262.6562.9062.9085,500
Apr 18, 201862.2563.4562.2563.3563.3599,500
Apr 17, 201862.2063.0061.3061.8561.8574,200
Apr 16, 201861.5562.6060.5061.8561.8577,600
Apr 13, 201862.4063.7459.1359.5559.55120,400
Apr 12, 201858.8564.5058.7562.4562.45158,100
Apr 11, 201858.6559.3058.0058.1558.1584,400
Apr 10, 201858.0059.6557.6558.8858.88124,700
Apr 09, 201857.0558.6556.8557.3057.30110,800
Apr 06, 201856.9557.6555.7556.2556.2561,100
Apr 05, 201857.9558.5057.1557.5557.5581,800
Apr 04, 201855.1558.0555.1557.8057.80120,700
Apr 03, 201854.8556.2854.8556.0056.0074,300
Apr 02, 201855.8056.4754.0054.4554.4556,400
Mar 29, 201855.8057.0055.7055.7555.7549,200
Mar 28, 201856.3557.5855.6055.6555.6556,700
Mar 27, 201855.7056.4555.4056.2556.2575,000
Mar 26, 201854.9555.9054.7055.7055.7053,400
Mar 23, 201855.1555.6054.0054.0554.0568,100
Mar 22, 201855.9056.4554.8055.6055.6051,700
Mar 21, 201856.7057.1056.0056.2556.2537,200
Mar 20, 201856.7057.6556.4256.5556.5538,400
Mar 19, 201857.1557.1555.1556.7056.7060,500
Mar 16, 201857.6558.4056.6057.2057.20134,000
Mar 15, 201855.9058.1055.7157.5057.50120,100
Mar 14, 201854.9055.7553.6055.7055.7078,900
Mar 13, 201854.0055.9554.0054.7554.7592,500
Mar 12, 201855.7555.7553.5554.0554.05111,900
Mar 09, 201848.0556.1047.2555.8555.85307,000
Mar 08, 201846.4047.3546.1047.1047.1085,300
Mar 07, 201845.2546.3544.7146.2046.2069,200
Mar 06, 201843.8545.5043.8045.4045.4047,900
Mar 05, 201844.7544.7542.9543.8543.8589,200
Mar 02, 201844.8545.5044.4044.7544.7576,800
Mar 01, 201843.2045.2842.9444.9544.9590,900
Feb 28, 201843.8044.0043.2543.2543.2556,700
Feb 27, 201844.0544.6543.5043.7043.7022,700
Feb 26, 201843.2544.1043.2544.0544.0534,000
Feb 23, 201843.8043.8542.8543.0543.0530,500
Feb 22, 201843.8044.0043.2243.7043.7027,700
Feb 21, 201843.2544.6543.2543.4543.4540,900
Feb 20, 201845.5545.8543.2543.6043.6061,800
Feb 16, 201844.7545.9544.7545.7045.7083,900
Feb 15, 201845.1545.2043.9544.8544.8573,700
Feb 14, 201842.9045.0542.3544.8044.8089,500
Feb 13, 201840.5043.2040.0143.1543.1583,500
Feb 12, 201842.3542.9040.5540.6540.6588,000
Feb 09, 201842.9543.5540.5542.1542.15122,400
Feb 08, 201845.3545.3542.6042.6042.6098,700
Feb 07, 201845.1546.7244.5545.3045.3069,300
Feb 06, 201844.7546.0544.0545.1045.1086,300
Feb 05, 201847.8047.9045.5045.5545.55102,100
Feb 02, 201848.6548.7048.0048.0048.0055,800
Feb 01, 201848.3548.8548.3048.8048.8052,700
Jan 31, 201848.1549.3548.0048.7548.7594,800
Jan 30, 201847.1048.0046.8047.9047.9069,300
Jan 29, 201847.4548.1047.3547.3547.3561,500
Jan 26, 201848.0048.1047.3047.4547.4546,000
Jan 25, 201848.4548.7547.8547.9547.9574,500
Jan 24, 201847.8548.4047.7548.0548.0589,700
Jan 23, 201846.9048.3046.5547.5047.50156,000
Jan 22, 201848.6548.7045.8046.9546.95130,400
Jan 19, 201849.2549.3548.5048.7048.70125,000
Jan 18, 201850.0550.2248.8549.1549.1588,100
Jan 17, 201851.7552.1050.0650.3050.3063,100
Jan 16, 201853.6554.3951.0551.6551.6548,000
Jan 12, 201854.2054.4052.9553.2553.2531,400
Jan 11, 201853.4054.8052.9054.1054.1043,000
Jan 10, 201853.3553.5552.4553.4553.4544,700
Jan 09, 201853.0053.2052.5052.7552.7533,500
Jan 08, 201851.9553.1551.4552.7552.7530,300
Jan 05, 201851.6552.0051.1052.0052.0039,000
Jan 04, 201852.5052.5351.2551.7051.7046,500
Jan 03, 201853.1053.3852.0052.1052.1034,100
Jan 02, 201854.4554.6551.9053.2553.2572,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...