NV5 Global, Inc. (NVEE)
NASDAQ: NVEE · Real-Time Price · USD
22.96
+0.14 (0.61%)
Jul 16, 2025, 2:11 PM - Market open
NV5 Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 22.89 | 22.89 | 22.82 | 22.82 | - | -0.02% | 80,423 |
Jul 15, 2025 | 23.29 | 23.35 | 22.69 | 22.82 | 22.82 | -2.31% | 1,560,126 |
Jul 14, 2025 | 23.19 | 23.46 | 23.10 | 23.36 | 23.36 | 0.78% | 769,115 |
Jul 11, 2025 | 23.20 | 23.33 | 23.01 | 23.18 | 23.18 | -0.73% | 498,864 |
Jul 10, 2025 | 23.26 | 23.53 | 23.20 | 23.35 | 23.35 | -0.13% | 589,039 |
Jul 9, 2025 | 23.15 | 23.40 | 23.09 | 23.38 | 23.38 | 1.17% | 584,187 |
Jul 8, 2025 | 23.07 | 23.13 | 23.00 | 23.11 | 23.11 | 0.13% | 1,043,909 |
Jul 7, 2025 | 23.11 | 23.22 | 23.01 | 23.08 | 23.08 | -0.39% | 903,156 |
Jul 3, 2025 | 23.05 | 23.19 | 23.05 | 23.17 | 23.17 | -0.22% | 599,205 |
Jul 2, 2025 | 22.93 | 23.24 | 22.91 | 23.22 | 23.22 | 1.04% | 1,237,550 |
Jul 1, 2025 | 22.89 | 23.14 | 22.83 | 22.98 | 22.98 | -0.48% | 356,412 |
Jun 30, 2025 | 22.86 | 23.36 | 22.82 | 23.09 | 23.09 | 1.32% | 757,983 |
Jun 27, 2025 | 22.70 | 22.86 | 22.70 | 22.79 | 22.79 | 0.13% | 1,590,848 |
Jun 26, 2025 | 22.58 | 22.86 | 22.58 | 22.76 | 22.76 | 0.93% | 577,351 |
Jun 25, 2025 | 22.58 | 22.74 | 22.47 | 22.55 | 22.55 | 0.04% | 436,258 |
Jun 24, 2025 | 22.58 | 22.71 | 22.49 | 22.54 | 22.54 | 0.58% | 624,323 |
Jun 23, 2025 | 22.60 | 22.78 | 22.33 | 22.41 | 22.41 | -1.06% | 1,009,457 |
Jun 20, 2025 | 22.88 | 22.88 | 22.60 | 22.65 | 22.65 | -0.35% | 1,359,408 |
Jun 18, 2025 | 22.97 | 23.03 | 22.57 | 22.73 | 22.73 | -0.96% | 821,326 |
Jun 17, 2025 | 22.98 | 23.16 | 22.94 | 22.95 | 22.95 | -0.61% | 793,152 |
Jun 16, 2025 | 22.97 | 23.16 | 22.95 | 23.09 | 23.09 | 0.74% | 812,018 |
Jun 13, 2025 | 22.66 | 23.15 | 22.66 | 22.92 | 22.92 | 0.61% | 964,474 |
Jun 12, 2025 | 22.93 | 23.06 | 22.76 | 22.78 | 22.78 | -0.78% | 998,316 |
Jun 11, 2025 | 22.85 | 23.00 | 22.82 | 22.96 | 22.96 | 0.57% | 1,235,046 |
Jun 10, 2025 | 22.51 | 22.95 | 22.51 | 22.83 | 22.83 | 1.33% | 1,517,540 |
Jun 9, 2025 | 22.25 | 22.93 | 22.22 | 22.53 | 22.53 | 1.40% | 864,320 |
Jun 6, 2025 | 22.32 | 22.32 | 22.10 | 22.22 | 22.22 | 0.36% | 514,119 |
Jun 5, 2025 | 22.19 | 22.41 | 21.99 | 22.14 | 22.14 | 0.32% | 714,890 |
Jun 4, 2025 | 22.16 | 22.39 | 22.01 | 22.07 | 22.07 | -0.85% | 752,448 |
Jun 3, 2025 | 22.03 | 22.50 | 22.00 | 22.26 | 22.26 | 0.91% | 845,875 |
Jun 2, 2025 | 22.00 | 22.21 | 21.92 | 22.06 | 22.06 | -0.18% | 603,568 |
May 30, 2025 | 22.19 | 22.36 | 22.10 | 22.10 | 22.10 | -0.76% | 538,640 |
May 29, 2025 | 22.36 | 22.48 | 22.19 | 22.27 | 22.27 | -0.13% | 420,786 |
May 28, 2025 | 22.48 | 22.50 | 22.25 | 22.30 | 22.30 | -0.31% | 550,365 |
May 27, 2025 | 22.31 | 22.48 | 22.20 | 22.37 | 22.37 | 1.04% | 350,148 |
May 23, 2025 | 22.12 | 22.31 | 22.02 | 22.14 | 22.14 | -0.09% | 444,643 |
May 22, 2025 | 22.08 | 22.38 | 22.08 | 22.16 | 22.16 | -0.31% | 580,094 |
May 21, 2025 | 22.11 | 22.30 | 21.90 | 22.23 | 22.23 | -0.36% | 733,523 |
May 20, 2025 | 22.14 | 22.43 | 21.95 | 22.31 | 22.31 | 1.18% | 970,507 |
May 19, 2025 | 21.65 | 22.32 | 21.48 | 22.05 | 22.05 | - | 1,582,927 |
May 16, 2025 | 21.90 | 22.53 | 21.90 | 22.05 | 22.05 | -0.63% | 1,649,309 |
May 15, 2025 | 21.53 | 22.61 | 20.27 | 22.19 | 22.19 | 17.72% | 6,230,949 |
May 14, 2025 | 19.34 | 19.44 | 18.79 | 18.85 | 18.85 | -3.18% | 475,439 |
May 13, 2025 | 19.97 | 19.97 | 19.45 | 19.47 | 19.47 | -1.91% | 280,327 |
May 12, 2025 | 20.01 | 20.25 | 19.60 | 19.85 | 19.85 | 2.64% | 294,613 |
May 9, 2025 | 19.32 | 19.48 | 19.13 | 19.34 | 19.34 | 0.26% | 225,882 |
May 8, 2025 | 18.71 | 19.43 | 18.59 | 19.29 | 19.29 | 4.21% | 355,196 |
May 7, 2025 | 18.52 | 18.67 | 18.14 | 18.51 | 18.51 | 0.49% | 396,913 |
May 6, 2025 | 18.53 | 18.75 | 18.21 | 18.42 | 18.42 | -1.50% | 242,040 |
May 5, 2025 | 18.60 | 19.04 | 18.35 | 18.70 | 18.70 | 0.21% | 393,522 |