Skip to main content
NV5 Global, Inc. (NVEE)
NASDAQ: NVEE · Real-Time Price · USD
22.21
+0.02 (0.09%)
May 16, 2025, 9:40 AM - Market open

NV5 Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202521.5322.6120.2722.1922.1917.72%6,229,554
May 14, 202519.3419.4418.7918.8518.85-3.18%475,439
May 13, 202519.9719.9719.4519.4719.47-1.91%280,327
May 12, 202520.0120.2519.6019.8519.852.64%294,613
May 9, 202519.3219.4819.1319.3419.340.26%225,882
May 8, 202518.7119.4318.5919.2919.294.21%355,196
May 7, 202518.5218.6718.1418.5118.510.49%396,913
May 6, 202518.5318.7518.2118.4218.42-1.50%242,040
May 5, 202518.6019.0418.3518.7018.700.21%393,522
May 2, 202518.3119.0818.2018.6618.661.25%483,650
May 1, 202518.3018.8418.1218.4318.43-0.65%566,254
Apr 30, 202518.3018.9017.5818.5518.554.45%734,104
Apr 29, 202517.2517.9717.2517.7617.761.89%632,078
Apr 28, 202516.4018.0016.3217.4317.438.53%1,969,405
Apr 25, 202516.0616.0815.7016.0616.06-0.19%402,735
Apr 24, 202515.7616.1815.6216.0916.092.16%417,596
Apr 23, 202516.0016.4615.6015.7515.751.03%381,618
Apr 22, 202515.3715.8115.0115.5915.593.11%421,566
Apr 21, 202515.6415.6414.7515.1215.12-4.42%467,624
Apr 17, 202515.7015.9815.6115.8215.820.70%398,250
Apr 16, 202515.8216.4815.5015.7115.71-1.44%422,660
Apr 15, 202516.0316.3015.8415.9415.94-0.93%353,375
Apr 14, 202516.5016.8815.8116.0916.09-0.92%479,081
Apr 11, 202516.6417.5415.9016.2416.24-2.29%413,436
Apr 10, 202516.6116.9116.3616.6216.62-3.03%400,556
Apr 9, 202515.3817.2715.1417.1417.1411.15%812,827
Apr 8, 202517.4217.4215.1815.4215.42-8.65%774,305
Apr 7, 202517.4017.7416.2016.8816.88-6.22%900,160
Apr 4, 202518.9219.4017.9918.0018.00-7.46%1,010,540
Apr 3, 202519.2119.7619.1319.4519.45-2.51%642,153
Apr 2, 202519.1219.9919.1219.9519.953.53%485,050
Apr 1, 202519.1219.4719.0219.2719.27-551,652
Mar 31, 202519.0319.4618.8719.2719.270.10%722,410
Mar 28, 202519.3419.3818.9319.2519.25-0.41%688,723
Mar 27, 202519.0319.6218.8819.3319.331.42%561,409
Mar 26, 202519.4019.5318.8419.0619.06-1.85%438,579
Mar 25, 202519.2520.1019.2119.4219.420.26%835,818
Mar 24, 202518.9919.7018.9819.3719.373.58%693,312
Mar 21, 202518.7218.9618.5718.7018.70-0.90%1,119,082
Mar 20, 202518.6819.1018.6618.8718.870.05%710,821
Mar 19, 202518.3419.0118.3318.8618.863.17%523,512
Mar 18, 202518.1218.3417.9918.2818.280.33%409,351
Mar 17, 202518.0918.4618.0018.2218.220.22%566,952
Mar 14, 202517.7918.2217.7118.1818.183.06%464,172
Mar 13, 202517.4117.7917.1317.6417.641.32%456,577
Mar 12, 202517.8418.1817.3917.4117.41-2.03%878,629
Mar 11, 202517.7918.0017.6217.7717.77-0.17%373,067
Mar 10, 202518.1018.4017.7717.8017.80-2.36%497,485
Mar 7, 202517.8618.4017.7818.2318.231.56%409,567
Mar 6, 202517.6918.0217.4517.9517.950.34%472,740