NV5 Global, Inc. (NVEE)
NASDAQ: NVEE · Real-Time Price · USD
16.14
+0.39 (2.48%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.76 | 16.18 | 15.62 | 16.09 | 16.09 | 2.16% | 417,596 |
| Apr 23, 2025 | 16.00 | 16.46 | 15.60 | 15.75 | 15.75 | 1.03% | 381,618 |
| Apr 22, 2025 | 15.37 | 15.81 | 15.01 | 15.59 | 15.59 | 3.11% | 421,566 |
| Apr 21, 2025 | 15.64 | 15.64 | 14.75 | 15.12 | 15.12 | -4.42% | 467,624 |
| Apr 17, 2025 | 15.70 | 15.98 | 15.61 | 15.82 | 15.82 | 0.70% | 398,250 |
| Apr 16, 2025 | 15.82 | 16.48 | 15.50 | 15.71 | 15.71 | -1.44% | 422,660 |
| Apr 15, 2025 | 16.03 | 16.30 | 15.84 | 15.94 | 15.94 | -0.93% | 353,375 |
| Apr 14, 2025 | 16.50 | 16.88 | 15.81 | 16.09 | 16.09 | -0.92% | 479,081 |
| Apr 11, 2025 | 16.64 | 17.54 | 15.90 | 16.24 | 16.24 | -2.29% | 413,436 |
| Apr 10, 2025 | 16.61 | 16.91 | 16.36 | 16.62 | 16.62 | -3.03% | 400,556 |
| Apr 9, 2025 | 15.38 | 17.27 | 15.14 | 17.14 | 17.14 | 11.15% | 812,827 |
| Apr 8, 2025 | 17.42 | 17.42 | 15.18 | 15.42 | 15.42 | -8.65% | 774,305 |
| Apr 7, 2025 | 17.40 | 17.74 | 16.20 | 16.88 | 16.88 | -6.22% | 900,160 |
| Apr 4, 2025 | 18.92 | 19.40 | 17.99 | 18.00 | 18.00 | -7.46% | 1,010,540 |
| Apr 3, 2025 | 19.21 | 19.76 | 19.13 | 19.45 | 19.45 | -2.51% | 642,153 |
| Apr 2, 2025 | 19.12 | 19.99 | 19.12 | 19.95 | 19.95 | 3.53% | 485,050 |
| Apr 1, 2025 | 19.12 | 19.47 | 19.02 | 19.27 | 19.27 | - | 551,652 |
| Mar 31, 2025 | 19.03 | 19.46 | 18.87 | 19.27 | 19.27 | 0.10% | 722,410 |
| Mar 28, 2025 | 19.34 | 19.38 | 18.93 | 19.25 | 19.25 | -0.41% | 688,723 |
| Mar 27, 2025 | 19.03 | 19.62 | 18.88 | 19.33 | 19.33 | 1.42% | 561,409 |
| Mar 26, 2025 | 19.40 | 19.53 | 18.84 | 19.06 | 19.06 | -1.85% | 438,579 |
| Mar 25, 2025 | 19.25 | 20.10 | 19.21 | 19.42 | 19.42 | 0.26% | 835,818 |
| Mar 24, 2025 | 18.99 | 19.70 | 18.98 | 19.37 | 19.37 | 3.58% | 693,312 |
| Mar 21, 2025 | 18.72 | 18.96 | 18.57 | 18.70 | 18.70 | -0.90% | 1,119,082 |
| Mar 20, 2025 | 18.68 | 19.10 | 18.66 | 18.87 | 18.87 | 0.05% | 710,821 |
| Mar 19, 2025 | 18.34 | 19.01 | 18.33 | 18.86 | 18.86 | 3.17% | 523,512 |
| Mar 18, 2025 | 18.12 | 18.34 | 17.99 | 18.28 | 18.28 | 0.33% | 409,351 |
| Mar 17, 2025 | 18.09 | 18.46 | 18.00 | 18.22 | 18.22 | 0.22% | 566,952 |
| Mar 14, 2025 | 17.79 | 18.22 | 17.71 | 18.18 | 18.18 | 3.06% | 464,172 |
| Mar 13, 2025 | 17.41 | 17.79 | 17.13 | 17.64 | 17.64 | 1.32% | 456,577 |
| Mar 12, 2025 | 17.84 | 18.18 | 17.39 | 17.41 | 17.41 | -2.03% | 878,629 |
| Mar 11, 2025 | 17.79 | 18.00 | 17.62 | 17.77 | 17.77 | -0.17% | 373,067 |
| Mar 10, 2025 | 18.10 | 18.40 | 17.77 | 17.80 | 17.80 | -2.36% | 497,485 |
| Mar 7, 2025 | 17.86 | 18.40 | 17.78 | 18.23 | 18.23 | 1.56% | 409,567 |
| Mar 6, 2025 | 17.69 | 18.02 | 17.45 | 17.95 | 17.95 | 0.34% | 472,740 |
| Mar 5, 2025 | 17.66 | 17.90 | 17.33 | 17.89 | 17.89 | 1.71% | 491,497 |
| Mar 4, 2025 | 17.23 | 17.80 | 17.23 | 17.59 | 17.59 | 1.15% | 577,969 |
| Mar 3, 2025 | 18.03 | 18.24 | 17.36 | 17.39 | 17.39 | -3.66% | 739,670 |
| Feb 28, 2025 | 18.11 | 18.25 | 17.85 | 18.05 | 18.05 | -0.82% | 544,776 |
| Feb 27, 2025 | 18.09 | 18.35 | 17.81 | 18.20 | 18.20 | -0.44% | 648,578 |
| Feb 26, 2025 | 18.40 | 18.50 | 18.01 | 18.28 | 18.28 | -1.03% | 408,540 |
| Feb 25, 2025 | 18.19 | 18.74 | 18.07 | 18.47 | 18.47 | 1.88% | 574,946 |
| Feb 24, 2025 | 17.85 | 18.46 | 17.60 | 18.13 | 18.13 | 2.14% | 671,363 |
| Feb 21, 2025 | 18.71 | 18.90 | 16.91 | 17.75 | 17.75 | 1.84% | 1,034,374 |
| Feb 20, 2025 | 16.90 | 17.51 | 16.83 | 17.43 | 17.43 | 2.35% | 783,999 |
| Feb 19, 2025 | 16.93 | 17.23 | 16.77 | 17.03 | 17.03 | -0.23% | 506,586 |
| Feb 18, 2025 | 17.48 | 17.63 | 17.01 | 17.07 | 17.07 | -2.40% | 506,868 |
| Feb 14, 2025 | 17.70 | 17.85 | 17.38 | 17.49 | 17.49 | -0.63% | 274,886 |
| Feb 13, 2025 | 17.54 | 17.78 | 17.35 | 17.60 | 17.60 | 1.09% | 251,568 |
| Feb 12, 2025 | 17.80 | 18.06 | 17.24 | 17.41 | 17.41 | -3.92% | 436,649 |