Skip to main content
NV5 Global, Inc. (NVEE)
NASDAQ: NVEE · Real-Time Price · USD
21.80
-0.43 (-1.93%)
Nov 20, 2024, 4:00 PM EST - Market closed

NV5 Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.1422.2221.7121.8021.80-1.93%317,992
Nov 19, 202421.8022.5621.8022.2322.231.18%570,457
Nov 18, 202422.2122.3721.7421.9721.970.05%422,352
Nov 15, 202422.6722.7321.8321.9621.96-2.40%442,053
Nov 14, 202423.3523.4422.4622.5022.50-3.64%609,422
Nov 13, 202423.4923.7023.3223.3523.35-0.38%505,500
Nov 12, 202423.7823.9023.4223.4423.44-1.31%423,184
Nov 11, 202423.5923.8423.4023.7523.751.71%405,488
Nov 8, 202424.9925.1223.0023.3523.35-7.60%842,015
Nov 7, 202425.3525.9625.1325.2725.27-0.59%612,117
Nov 6, 202424.9825.8124.9825.4225.425.70%569,720
Nov 5, 202423.3624.1423.3624.0524.053.26%333,047
Nov 4, 202422.9023.5622.8923.2923.291.39%351,514
Nov 1, 202422.9923.2222.8322.9722.970.53%303,928
Oct 31, 202423.3623.3622.6222.8522.85-2.77%379,630
Oct 30, 202422.9123.5822.8123.5023.502.26%541,563
Oct 29, 202422.3023.0221.9222.9822.982.41%387,576
Oct 28, 202422.1122.5822.0522.4422.442.56%401,041
Oct 25, 202422.1122.2121.5421.8821.88-0.55%261,413
Oct 24, 202422.3922.6621.8422.0022.00-1.30%635,683
Oct 23, 202423.0723.2222.1222.2922.29-4.01%452,480
Oct 22, 202423.3823.4823.1923.2223.22-0.85%243,884
Oct 21, 202423.4523.6023.3223.4223.42-0.43%163,593
Oct 18, 202423.6123.7523.2123.5223.52-0.21%261,631
Oct 17, 202423.7623.7623.1723.5723.57-0.46%232,489
Oct 16, 202423.4423.8623.3223.6823.681.24%209,990
Oct 15, 202423.4523.8223.3423.3923.39-0.34%219,539
Oct 14, 202423.2123.5022.9823.4723.471.69%219,642
Oct 11, 202422.6523.3022.6523.0823.081.25%292,833
Oct 10, 202423.2023.2822.7922.8022.80-2.25%344,812
Oct 9, 202423.0923.5123.0823.3223.321.31%281,632
Oct 8, 202422.9123.2222.7823.0223.021.54%415,368
Oct 7, 202422.8522.8522.4622.6722.67-1.29%455,848
Oct 4, 202423.0623.5022.8322.9722.971.12%303,788
Oct 3, 202422.7522.9222.5322.7122.71-0.74%271,100
Oct 2, 202422.9523.1722.7422.8822.88-0.49%304,456
Oct 1, 202423.2523.2622.9022.9922.99-1.61%213,396
Sep 30, 202423.2123.3723.0423.3723.370.18%424,208
Sep 27, 202423.3423.3923.0623.3323.330.32%362,056
Sep 26, 202423.1523.5523.1523.2523.251.12%477,588
Sep 25, 202422.9323.0622.7523.0023.000.88%585,548
Sep 24, 202422.8322.8622.6322.8022.800.57%375,888
Sep 23, 202422.7923.0622.5222.6722.67-0.06%261,048
Sep 20, 202423.1123.1122.5822.6822.68-2.39%884,644
Sep 19, 202423.2023.5123.0423.2323.232.15%343,952
Sep 18, 202422.5723.4222.4522.7522.750.10%427,040
Sep 17, 202422.9123.1522.7122.7222.720.11%275,672
Sep 16, 202422.8122.9022.6722.7022.70-0.01%250,192
Sep 13, 202422.7022.8422.5922.7022.700.50%279,828
Sep 12, 202422.5922.7822.3622.5922.590.75%305,056
Sep 11, 202422.2822.6021.7622.4222.42-0.06%345,988
Sep 10, 202422.3022.4722.0522.4322.430.27%278,240
Sep 9, 202422.2522.5422.0422.3722.370.47%431,772
Sep 6, 202423.0423.0822.2122.2722.27-3.01%583,940
Sep 5, 202423.1423.3122.7522.9622.96-0.43%959,692
Sep 4, 202423.0023.2422.9523.0623.06-0.25%245,164
Sep 3, 202423.8324.1323.1123.1223.12-3.82%252,928
Aug 30, 202423.8524.0923.6924.0324.030.81%334,308
Aug 29, 202423.8523.9623.6123.8423.840.57%367,292
Aug 28, 202424.0024.2123.5923.7123.71-1.73%309,616
Aug 27, 202424.1524.2823.8724.1224.120.10%303,524
Aug 26, 202424.3524.3923.9724.1024.10-0.09%433,804
Aug 23, 202423.8424.4423.8424.1224.121.91%321,684
Aug 22, 202423.6124.0223.6023.6723.670.14%564,592
Aug 21, 202423.5723.7923.4823.6423.640.54%434,900
Aug 20, 202424.1024.1023.4923.5123.51-2.29%342,440
Aug 19, 202423.9824.1923.7924.0624.060.45%360,048
Aug 16, 202424.1724.4623.9523.9523.95-1.18%338,500
Aug 15, 202424.0924.5124.0924.2424.242.38%445,552
Aug 14, 202423.7323.7523.4823.6823.680.17%602,216
Aug 13, 202423.7423.7823.3923.6423.640.68%351,296
Aug 12, 202424.1324.1323.3923.4823.48-1.93%324,320
Aug 9, 202424.3424.5023.9223.9423.94-1.81%406,404
Aug 8, 202424.6025.7524.2524.3824.382.57%539,556
Aug 7, 202424.2024.5223.6123.7723.77-0.79%381,932
Aug 6, 202423.9524.3823.9423.9623.960.77%244,652
Aug 5, 202424.1124.4323.6523.7823.78-3.92%345,800
Aug 2, 202424.3124.9324.1424.7524.75-1.32%288,788
Aug 1, 202425.6426.0324.9825.0825.08-2.74%394,896
Jul 31, 202425.8326.1425.4325.7925.790.22%336,700
Jul 30, 202425.6625.7825.4725.7325.731.12%234,984
Jul 29, 202425.8026.0325.4325.4425.44-1.79%198,488
Jul 26, 202425.9926.0625.5525.9125.910.86%205,972
Jul 25, 202425.1926.1025.1925.6925.691.92%289,276
Jul 24, 202425.6326.0625.0425.2025.20-1.88%298,596
Jul 23, 202425.2025.8025.2025.6925.691.97%393,696
Jul 22, 202425.0125.2924.7525.1925.191.24%238,484
Jul 19, 202424.7624.9724.6424.8824.880.92%250,248
Jul 18, 202424.8725.5424.3724.6524.65-1.58%241,844
Jul 17, 202425.0625.6825.0125.0525.05-1.04%277,252
Jul 16, 202424.5625.4424.4225.3125.313.79%363,704
Jul 15, 202424.4324.6324.2024.3924.390.64%245,612
Jul 12, 202424.2524.5524.0224.2324.230.98%246,700
Jul 11, 202423.3724.0623.3224.0024.004.09%420,288
Jul 10, 202422.9523.1022.6423.0623.061.10%175,808
Jul 9, 202422.8023.1522.5822.8122.810.32%336,380
Jul 8, 202422.9023.0222.7122.7322.73-0.10%116,528
Jul 5, 202422.9022.9622.6922.7622.76-0.96%180,844
Jul 3, 202422.8523.0022.7922.9822.980.62%90,636
Jul 2, 202422.7122.9522.5822.8322.830.64%222,644