Advertisement
Advertisement
U.S. markets close in 5 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NV5 Global, Inc. (NVEE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
102.14+0.14 (+0.14%)
As of 10:34AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021101.99102.74101.06102.14102.145,842
Oct 19, 2021101.91102.79100.05102.00102.0025,400
Oct 18, 2021100.01102.34100.01100.99100.9935,800
Oct 15, 2021103.52104.71100.42100.55100.5566,800
Oct 14, 2021101.98102.00101.35101.79101.7930,200
Oct 13, 2021101.41101.5999.55100.37100.3728,600
Oct 12, 202199.50101.7099.50100.94100.9419,200
Oct 11, 2021101.01102.0099.1999.4299.4219,600
Oct 08, 2021101.44102.32100.91101.38101.3821,800
Oct 07, 2021101.38102.35100.61101.02101.0277,600
Oct 06, 202198.35100.1696.72100.15100.1535,100
Oct 05, 202198.4599.7497.8099.4899.4833,200
Oct 04, 2021101.17101.4698.0198.4898.4831,200
Oct 01, 202199.37101.7097.86101.11101.1133,800
Sep 30, 2021100.12101.5198.3698.5798.5733,500
Sep 29, 202199.82100.6898.9899.6299.6225,700
Sep 28, 2021103.53103.5399.0599.3699.3637,600
Sep 27, 2021102.66104.95102.36103.65103.6563,400
Sep 24, 2021101.90103.89101.90102.28102.2826,000
Sep 23, 2021100.00103.47100.00102.13102.1335,600
Sep 22, 202198.80100.4098.4299.1599.1527,100
Sep 21, 202199.9699.9697.7698.1098.1042,300
Sep 20, 2021100.14102.0098.2698.9998.9938,400
Sep 17, 2021101.77102.44100.28102.01102.01136,100
Sep 16, 2021101.32101.7799.95101.59101.5950,900
Sep 15, 202198.62102.1398.62100.87100.8752,100
Sep 14, 202199.19100.7798.4699.2699.2657,000
Sep 13, 2021102.61102.6998.35100.73100.7358,200
Sep 10, 2021105.51106.19101.65101.79101.7934,800
Sep 09, 2021104.73106.37103.73104.80104.8042,700
Sep 08, 2021105.62106.58102.75104.47104.4771,100
Sep 07, 2021107.13107.13104.89106.08106.0833,400
Sep 03, 2021107.37107.73105.79106.95106.9539,200
Sep 02, 2021106.28108.41106.28107.20107.2048,400
Sep 01, 2021105.70106.41104.81106.03106.0335,300
Aug 31, 2021106.75106.87104.95105.65105.6544,600
Aug 30, 2021105.52106.99105.52106.42106.4238,100
Aug 27, 2021102.55106.32102.55104.94104.9450,400
Aug 26, 2021102.00103.92101.00102.34102.3448,200
Aug 25, 2021101.52103.21100.37102.00102.0050,500
Aug 24, 2021101.34101.80100.30101.18101.1831,600
Aug 23, 2021100.72102.32100.31100.81100.8140,000
Aug 20, 202198.43100.0098.4399.8499.8429,400
Aug 19, 202199.58100.7897.9798.7198.7130,000
Aug 18, 2021100.00101.8699.87100.39100.3933,000
Aug 17, 202196.07100.3196.07100.00100.0056,300
Aug 16, 202197.7698.2695.7597.0297.0254,500
Aug 13, 2021100.49101.6796.5797.7797.7762,400
Aug 12, 2021103.61105.11100.64101.16101.1652,600
Aug 11, 2021104.41106.7199.40104.00104.00293,000
Aug 10, 202196.1099.5095.6998.3298.3257,900
Aug 09, 202195.0096.1793.7595.8895.8828,100
Aug 06, 202195.7996.2694.3894.7194.7131,900
Aug 05, 202193.2295.5093.0594.8094.8024,700
Aug 04, 202195.2295.2292.7693.0193.0130,700
Aug 03, 202194.2995.5692.3395.2995.2953,800
Aug 02, 202195.4396.0992.0793.4993.4943,100
Jul 30, 202194.5296.1294.3195.0095.0030,200
Jul 29, 202194.4595.2493.2395.0295.0241,800
Jul 28, 202192.9594.1191.4893.9193.9151,600
Jul 27, 202192.6793.5091.1492.0692.0638,200
Jul 26, 202193.2193.5892.2993.5593.5536,000
Jul 23, 202193.0093.7792.0893.2893.2837,600
Jul 22, 202195.2995.2991.3092.3592.3559,900
Jul 21, 202196.0297.2194.7495.2995.2934,900
Jul 20, 202193.1296.0192.7295.2695.2667,000
Jul 19, 202192.5893.3591.7292.5392.53106,300
Jul 16, 202193.9594.3693.6794.1294.1271,000
Jul 15, 202193.1193.7792.2992.9192.9151,800
Jul 14, 202195.9796.5093.3993.5193.5136,000
Jul 13, 202195.3996.3894.3995.4195.4152,200
Jul 12, 202194.3395.7092.5595.7095.7036,400
Jul 09, 202195.0296.7393.7694.6994.6936,400
Jul 08, 202192.7894.6292.0693.8293.8288,400
Jul 07, 202194.1095.8593.9694.4394.4358,100
Jul 06, 202193.7294.3992.4394.0094.0085,400
Jul 02, 202192.1194.1292.0093.6693.6699,800
Jul 01, 202194.8295.2993.3593.9893.9863,400
Jun 30, 202194.7496.5693.9394.5194.5158,800
Jun 29, 202193.0695.4793.0694.7494.7497,600
Jun 28, 202192.7194.0492.3393.4493.4486,800
Jun 25, 202194.1495.3492.4492.4592.45481,600
Jun 24, 202191.9694.1791.8993.6693.6694,400
Jun 23, 202190.9492.2290.5391.2091.2053,300
Jun 22, 202190.8591.5089.4090.9490.9441,100
Jun 21, 202187.9891.0787.9890.6790.6763,900
Jun 18, 202189.5290.0286.4486.8286.82150,500
Jun 17, 202191.6292.5590.2290.5390.5354,700
Jun 16, 202192.2392.3391.1492.0492.0472,800
Jun 15, 202191.4492.1291.0091.9091.9056,700
Jun 14, 202189.1791.1789.1791.0091.0058,800
Jun 11, 202189.9390.3588.6388.9188.9136,000
Jun 10, 202190.6290.6288.6689.4989.4938,000
Jun 09, 202190.8092.1490.0290.0290.0241,800
Jun 08, 202192.8393.1089.5090.8990.8997,300
Jun 07, 202191.4092.4990.9592.2192.2157,800
Jun 04, 202191.2791.3490.5390.8390.8330,400
Jun 03, 202189.4790.7188.5290.4890.4837,400
Jun 02, 202191.8191.8188.6689.6289.6275,900
Jun 01, 202191.5092.4791.4091.8191.8154,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement