Skip to main content
NV5 Global, Inc. (NVEE)
NASDAQ: NVEE · Real-Time Price · USD
19.03
+0.07 (0.37%)
Dec 20, 2024, 4:00 PM EST - Market closed

NV5 Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.7119.1918.5919.0319.030.37%943,529
Dec 19, 202419.4519.7518.9618.9618.96-1.86%414,618
Dec 18, 202419.9120.1319.1619.3219.32-0.92%363,500
Dec 17, 202419.7419.8919.3119.5019.50-2.35%440,300
Dec 16, 202419.9220.3119.7919.9719.970.25%709,709
Dec 13, 202419.9220.2419.8719.9219.92-0.40%883,166
Dec 12, 202420.5520.7519.9720.0020.00-2.82%419,947
Dec 11, 202421.4321.4920.5620.5820.58-3.11%383,014
Dec 10, 202420.8921.5020.6821.2421.241.34%447,108
Dec 9, 202421.2021.5120.8820.9620.960.14%307,239
Dec 6, 202421.0321.1320.8620.9320.930.53%264,900
Dec 5, 202421.2321.4220.7920.8220.82-1.89%304,600
Dec 4, 202421.4221.5821.1721.2221.22-0.93%340,725
Dec 3, 202421.6921.8321.0521.4221.42-1.34%390,601
Dec 2, 202421.7621.9121.4021.7121.71-0.23%323,700
Nov 29, 202421.7721.8121.5821.7621.760.79%200,122
Nov 27, 202422.2322.4221.5821.5921.59-2.62%375,712
Nov 26, 202422.0622.3821.9322.1722.170.27%828,902
Nov 25, 202421.6922.4821.6922.1122.112.84%676,640
Nov 22, 202421.9422.0921.4021.5021.50-1.42%353,100
Nov 21, 202422.0522.1821.7921.8121.810.05%380,400
Nov 20, 202422.1422.2221.7121.8021.80-1.93%318,000
Nov 19, 202421.8022.5621.8022.2322.231.18%570,500
Nov 18, 202422.2122.3721.7421.9721.970.05%422,352
Nov 15, 202422.6722.7321.8321.9621.96-2.40%442,100
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%405,500
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%541,600
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%635,700
Oct 23, 202423.0723.2222.1222.2922.29-4.01%452,500
Oct 22, 202423.3823.4823.1923.2223.22-0.85%243,900
Oct 21, 202423.4523.6023.3223.4223.42-0.43%163,600
Oct 18, 202423.6123.7523.2123.5223.52-0.21%261,631
Oct 17, 202423.7623.7623.1723.5723.57-0.46%232,500
Oct 16, 202423.4423.8623.3223.6823.681.24%210,000
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, 202422.6523.3022.6523.0823.081.23%292,833
Oct 10, 202423.2023.2822.7922.8022.80-2.23%344,812
Oct 9, 202423.0923.5123.0823.3223.321.30%281,632
Oct 8, 202422.9123.2222.7823.0223.021.54%415,368
Oct 7, 202422.8522.8522.4622.6722.67-1.31%455,848
Oct 4, 202423.0623.5022.8322.9722.971.14%303,788
Oct 3, 202422.7522.9222.5322.7122.71-0.74%271,200
Oct 2, 202422.9523.1722.7422.8822.88-0.48%304,456
Oct 1, 202423.2523.2622.9022.9922.99-1.63%213,396
Sep 30, 202423.2123.3723.0423.3723.370.17%424,400
Sep 27, 202423.3423.3923.0623.3323.330.34%362,056
Sep 26, 202423.1523.5523.1523.2523.251.09%477,600
Sep 25, 202422.9323.0622.7523.0023.000.88%585,600
Sep 24, 202422.8322.8622.6322.8022.800.57%375,888
Sep 23, 202422.7923.0622.5222.6722.67-0.04%261,200
Sep 20, 202423.1123.1122.5822.6822.68-2.37%884,800
Sep 19, 202423.2023.5123.0423.2323.232.11%344,000
Sep 18, 202422.5723.4222.4522.7522.750.13%427,200
Sep 17, 202422.9123.1522.7122.7222.720.09%275,672
Sep 16, 202422.8122.9022.6722.7022.70-250,192
Sep 13, 202422.7022.8422.5922.7022.700.49%280,000
Sep 12, 202422.5922.7822.3622.5922.590.76%305,200
Sep 11, 202422.2822.6021.7622.4222.42-0.04%346,000
Sep 10, 202422.3022.4722.0522.4322.430.27%278,400
Sep 9, 202422.2522.5422.0422.3722.370.45%431,772
Sep 6, 202423.0423.0822.2122.2722.27-3.01%584,000
Sep 5, 202423.1423.3122.7522.9622.96-0.43%959,692
Sep 4, 202423.0023.2422.9523.0623.06-0.26%245,200
Sep 3, 202423.8324.1323.1123.1223.12-3.79%252,928
Aug 30, 202423.8524.0923.6924.0324.030.80%334,400
Aug 29, 202423.8523.9623.6123.8423.840.55%367,292
Aug 28, 202424.0024.2123.5923.7123.71-1.70%309,616
Aug 27, 202424.1524.2823.8724.1224.120.08%303,600
Aug 26, 202424.3524.3923.9724.1024.10-0.08%434,000
Aug 23, 202423.8424.4423.8424.1224.121.90%321,684
Aug 22, 202423.6124.0223.6023.6723.670.13%564,592
Aug 21, 202423.5723.7923.4823.6423.640.55%434,900
Aug 20, 202424.1024.1023.4923.5123.51-2.29%342,440
Aug 19, 202423.9824.1923.7924.0624.060.46%360,048
Aug 16, 202424.1724.4623.9523.9523.95-1.20%338,500
Aug 15, 202424.0924.5124.0924.2424.242.36%445,600
Aug 14, 202423.7323.7523.4823.6823.680.17%602,400
Aug 13, 202423.7423.7823.3923.6423.640.68%351,296
Aug 12, 202424.1324.1323.3923.4823.48-1.92%324,400
Aug 9, 202424.3424.5023.9223.9423.94-1.80%406,404
Aug 8, 202424.6025.7524.2524.3824.382.57%539,600
Aug 7, 202424.2024.5223.6123.7723.77-0.79%382,000
Aug 6, 202423.9524.3823.9423.9623.960.76%244,800
Aug 5, 202424.1124.4323.6523.7823.78-3.92%346,000
Aug 2, 202424.3124.9324.1424.7524.75-1.32%288,800
Aug 1, 202425.6426.0324.9825.0825.08-2.75%394,896