Advertisement
U.S. Markets open in 7 hrs 47 mins

NV5 Global, Inc. (NVEE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
22.11+0.61 (+2.84%)
At close: 04:00PM EST
22.11 -0.00 (-0.00%)
After hours: 04:04PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2024------
Nov 25, 202421.6922.4821.6922.1122.11676,600
Nov 22, 202421.9422.0921.4021.5021.50353,100
Nov 21, 202422.0522.1821.7921.8121.81380,400
Nov 20, 202422.1422.2221.7121.8021.80318,000
Nov 19, 202421.8022.5621.8022.2322.23570,500
Nov 18, 202422.2122.3721.7421.9721.97422,300
Nov 15, 202422.6722.7321.8321.9621.96442,100
Nov 14, 202423.3523.4422.4622.5022.50609,400
Nov 13, 202423.4923.7023.3223.3523.35505,500
Nov 12, 202423.7823.9023.4223.4423.44423,000
Nov 11, 202423.5923.8423.4023.7523.75405,500
Nov 08, 202424.9925.1223.0023.3523.35842,000
Nov 07, 202425.3525.9625.1325.2725.27612,100
Nov 06, 202424.9825.8124.9825.4225.42569,300
Nov 05, 202423.3624.1423.3624.0524.05333,000
Nov 04, 202422.9023.5622.8923.2923.29351,500
Nov 01, 202422.9923.2222.8322.9722.97303,900
Oct 31, 202423.3623.3622.6222.8522.85379,600
Oct 30, 202422.9123.5822.8123.5023.50541,600
Oct 29, 202422.3023.0221.9222.9822.98387,500
Oct 28, 202422.1122.5822.0522.4422.44401,000
Oct 25, 202422.1122.2121.5421.8821.88261,400
Oct 24, 202422.3922.6621.8422.0022.00635,700
Oct 23, 202423.0723.2222.1222.2922.29452,500
Oct 22, 202423.3823.4823.1923.2223.22243,900
Oct 21, 202423.4523.6023.3223.4223.42163,600
Oct 18, 202423.6123.7523.2123.5223.52261,600
Oct 17, 202423.7623.7623.1723.5723.57232,500
Oct 16, 202423.4423.8623.3223.6823.68210,000
Oct 15, 202423.4523.8223.3423.3923.39219,500
Oct 14, 202423.2123.5022.9823.4723.47219,600
Oct 11, 202422.6523.3022.6523.0823.08292,800
Oct 10, 202423.1923.2822.7822.8022.80344,800
Oct 09, 202423.0923.5123.0823.3223.32281,600
Oct 08, 202422.9123.2222.7723.0223.02415,200
Oct 07, 202422.8522.8522.4622.6722.67455,600
Oct 04, 202423.0623.5022.8322.9722.97303,600
Oct 03, 202422.7522.9222.5222.7122.71271,200
Oct 02, 202422.9423.1722.7422.8822.88304,400
Oct 01, 202423.2523.2622.9022.9922.99213,200
Sep 30, 202423.2123.3723.0423.3723.37424,400
Sep 27, 202423.3423.3923.0623.3323.33362,000
Sep 26, 202423.1523.5523.1523.2523.25477,600
Sep 25, 202422.9323.0622.7523.0023.00585,600
Sep 24, 202422.8322.8622.6322.8022.80375,600
Sep 23, 202422.7823.0622.5122.6722.67261,200
Sep 20, 202423.1123.1122.5822.6822.68884,800
Sep 19, 202423.2023.5123.0423.2323.23344,000
Sep 18, 202422.5723.4222.4522.7522.75427,200
Sep 17, 202422.9123.1522.7122.7222.72275,600
Sep 16, 202422.8122.9022.6722.7022.70250,000
Sep 13, 202422.7022.8422.5922.7022.70280,000
Sep 12, 202422.5922.7722.3622.5922.59305,200
Sep 11, 202422.2822.6021.7622.4222.42346,000
Sep 10, 202422.3022.4722.0522.4322.43278,400
Sep 09, 202422.2522.5422.0322.3722.37431,600
Sep 06, 202423.0423.0822.2122.2722.27584,000
Sep 05, 202423.1423.3122.7522.9622.96959,600
Sep 04, 202423.0023.2422.9423.0623.06245,200
Sep 03, 202423.8324.1323.1023.1123.11252,800
Aug 30, 202423.8424.0823.6924.0324.03334,400
Aug 29, 202423.8523.9623.6123.8423.84367,200
Aug 28, 202424.0024.2123.5923.7023.70309,600
Aug 27, 202424.1524.2823.8724.1224.12303,600
Aug 26, 202424.3424.3923.9724.1024.10434,000
Aug 23, 202423.8424.4423.8424.1224.12321,600
Aug 22, 202423.6124.0223.6023.6723.67564,400
Aug 21, 202423.5723.7923.4823.6423.64434,800
Aug 20, 202424.0924.0923.4923.5123.51342,400
Aug 19, 202423.9824.1923.7924.0624.06360,000
Aug 16, 202424.1724.4523.9523.9523.95338,400
Aug 15, 202424.0824.5124.0824.2424.24445,600
Aug 14, 202423.7323.7523.4823.6723.67602,400
Aug 13, 202423.7423.7823.3923.6423.64351,200
Aug 12, 202424.1324.1323.3923.4823.48324,400
Aug 09, 202424.3424.5023.9223.9423.94406,400
Aug 08, 202424.6025.7524.2524.3824.38539,600
Aug 07, 202424.1924.5123.6123.7723.77382,000
Aug 06, 202423.9524.3823.9323.9623.96244,800
Aug 05, 202424.1124.4323.6523.7823.78346,000
Aug 02, 202424.3124.9224.1424.7524.75288,800
Aug 01, 202425.6426.0324.9825.0825.08394,800
Jul 31, 202425.8326.1425.4325.7825.78336,800
Jul 30, 202425.6625.7825.4725.7325.73234,800
Jul 29, 202425.8026.0325.4325.4425.44198,400
Jul 26, 202425.9926.0625.5525.9125.91206,000
Jul 25, 202425.1826.1025.1825.6925.69289,200
Jul 24, 202425.6326.0625.0425.2025.20298,400
Jul 23, 202425.2025.8025.2025.6825.68393,600
Jul 22, 202425.0125.2924.7525.1925.19238,400
Jul 19, 202424.7524.9724.6424.8824.88250,400
Jul 18, 202424.8725.5424.3724.6524.65242,000
Jul 17, 202425.0625.6825.0125.0525.05277,200
Jul 16, 202424.5625.4424.4225.3125.31363,600
Jul 15, 202424.4324.6324.1924.3924.39245,600
Jul 12, 202424.2524.5524.0124.2324.23246,800
Jul 11, 202423.3724.0623.3224.0024.00420,400
Jul 10, 202422.9523.1022.6423.0623.06176,000
Jul 09, 202422.8023.1522.5822.8122.81336,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...