NVEE - NV5 Global, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202034.4735.6834.3435.1935.1910,820
Mar 27, 202033.8935.7433.0134.5434.54157,800
Mar 26, 202034.7035.9433.1335.0435.04201,400
Mar 25, 202034.1635.3530.9734.0634.06147,000
Mar 24, 202029.7532.9929.7532.7032.70200,900
Mar 23, 202029.2930.0627.0029.1529.15224,600
Mar 20, 202033.8734.9929.0329.1429.14248,600
Mar 19, 202033.9437.5031.2633.2433.24222,900
Mar 18, 202034.5035.4130.1534.2334.23269,700
Mar 17, 202033.6940.5332.1037.5437.54352,300
Mar 16, 202039.0340.6332.2932.3232.32229,600
Mar 13, 202035.6440.4432.3040.4440.44227,300
Mar 12, 202040.3240.3233.6033.6933.69348,300
Mar 11, 202044.8845.4243.1043.4443.44148,500
Mar 10, 202049.3151.4544.7746.0846.08290,600
Mar 09, 202051.8151.8147.0247.2747.27172,900
Mar 06, 202053.1055.3052.9754.9554.95131,300
Mar 05, 202055.6456.4154.8155.2755.2777,400
Mar 04, 202056.9357.0654.4657.0457.0494,200
Mar 03, 202056.9558.8954.2755.5355.53167,000
Mar 02, 202053.2457.0752.1956.5856.58210,700
Feb 28, 202054.5755.2152.5753.5353.53288,000
Feb 27, 202060.0161.0355.9156.7056.70636,400
Feb 26, 202065.1165.7563.3364.1564.15195,400
Feb 25, 202069.0469.0464.4965.3565.35191,400
Feb 24, 202068.2068.7466.7368.6668.66117,900
Feb 21, 202068.5470.4967.6370.1970.19133,800
Feb 20, 202068.2369.5268.2368.5768.57151,800
Feb 19, 202066.8068.7265.7068.2768.27190,500
Feb 18, 202065.3067.1865.1466.5766.57196,600
Feb 14, 202063.9165.4863.6865.3565.35101,100
Feb 13, 202064.3564.8563.2164.1264.12104,500
Feb 12, 202062.4964.7862.1164.6764.67148,200
Feb 11, 202062.9963.7062.0362.0862.08146,200
Feb 10, 202063.4463.6162.2762.4162.4192,500
Feb 07, 202062.0562.7360.6862.5162.5193,100
Feb 06, 202065.2965.2961.9262.2162.21155,400
Feb 05, 202064.1265.1263.9364.9964.9989,700
Feb 04, 202063.1863.8361.8363.8363.83122,300
Feb 03, 202062.0162.4360.9362.4162.41114,300
Jan 31, 202062.6963.0061.7862.1162.11111,700
Jan 30, 202062.3763.4662.0863.0163.01143,200
Jan 29, 202062.1963.5061.1562.7862.78153,600
Jan 28, 202061.2962.9860.8361.9061.90240,000
Jan 27, 202059.2261.7557.7661.1961.19500,100
Jan 24, 202060.4560.9659.5160.7760.77374,700
Jan 23, 202057.1960.4956.7560.1460.14353,200
Jan 22, 202056.7657.7456.1357.2057.20176,900
Jan 21, 202055.8156.9155.6656.6156.61180,100
Jan 17, 202056.9357.6354.9655.6355.63158,300
Jan 16, 202052.9056.8652.9056.6556.65227,200
Jan 15, 202054.0054.4952.5752.7952.79123,200
Jan 14, 202054.4056.2353.6054.0154.01201,300
Jan 13, 202053.0154.4251.6554.3654.36194,100
Jan 10, 202055.6355.6652.5553.0753.07389,700
Jan 09, 202054.8555.8953.8355.7155.71196,200
Jan 08, 202055.4956.3053.8054.6954.69366,400
Jan 07, 202053.8356.6653.3155.6355.63560,700
Jan 06, 202052.0053.7751.3853.6853.68204,000
Jan 03, 202051.4552.6651.0352.2152.21174,200
Jan 02, 202051.0551.8250.8051.7051.70254,800
Dec 31, 201949.2850.7949.0250.4550.45152,700
Dec 30, 201948.6249.5048.1749.3849.38189,500
Dec 27, 201949.1349.3148.3048.3148.31151,400
Dec 26, 201948.4549.2348.4448.9448.9490,500
Dec 24, 201948.7348.8348.2348.2548.2565,600
Dec 23, 201949.0749.3248.3848.6048.60148,200
Dec 20, 201948.1849.6347.1049.1249.12305,700
Dec 19, 201947.0448.2446.8047.9947.99127,000
Dec 18, 201946.4747.7446.2447.1547.15121,200
Dec 17, 201945.9346.2644.8646.2646.26240,400
Dec 16, 201945.2546.7245.1145.8245.82189,400
Dec 13, 201946.1046.6745.0245.3645.36126,500
Dec 12, 201945.5446.7145.5046.2946.29136,000
Dec 11, 201945.0045.9045.0045.5645.56131,800
Dec 10, 201946.1046.2544.5845.0245.02222,600
Dec 09, 201945.8446.6645.3146.5046.50180,600
Dec 06, 201946.4447.1845.6745.8045.80172,700
Dec 05, 201947.8348.2245.9746.4446.44295,000
Dec 04, 201947.1848.7946.8247.7247.72275,300
Dec 03, 201948.2148.2146.0947.0047.00319,100
Dec 02, 201948.5248.8048.0048.7548.75223,800
Nov 29, 201947.9048.4647.5448.0948.0957,300
Nov 27, 201946.9448.9046.8548.2148.21176,700
Nov 26, 201948.8848.8846.9347.1047.10255,300
Nov 25, 201947.4949.1947.3648.5448.54280,700
Nov 22, 201947.6548.1546.7647.6247.62246,200
Nov 21, 201949.2349.3746.8147.1647.16270,000
Nov 20, 201949.2649.4748.0649.0749.07259,800
Nov 19, 201950.4050.5149.4749.5749.57169,500
Nov 18, 201951.3351.5149.5150.5050.50296,200
Nov 15, 201952.0052.7550.6551.3951.39174,300
Nov 14, 201954.1954.3251.5951.9051.90210,600
Nov 13, 201954.0054.5452.7953.9553.95186,600
Nov 12, 201953.0055.3852.2154.2754.27250,500
Nov 11, 201954.7755.2351.6652.9352.93394,200
Nov 08, 201964.0066.8951.8053.0853.081,164,500
Nov 07, 201969.4171.3768.7170.0070.00145,200
Nov 06, 201972.0772.1568.2168.9568.95108,900
Nov 05, 201972.7973.3972.0072.2472.2476,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...