Skip to main content
NV5 Global, Inc. (NVEE)
NASDAQ: NVEE · Real-Time Price · USD
18.98
+0.57 (3.10%)
Jan 21, 2025, 4:00 PM EST - Market closed

NV5 Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202518.5619.1018.4518.9818.983.10%354,006
Jan 17, 202519.1219.1518.1318.4118.41-3.11%522,373
Jan 16, 202518.1419.1117.9219.0019.005.03%578,755
Jan 15, 202518.3318.6017.9718.0918.090.44%690,293
Jan 14, 202518.4218.5517.9818.0118.01-1.42%387,622
Jan 13, 202518.8918.9918.2118.2718.27-3.18%650,364
Jan 10, 202519.4819.5018.6418.8718.87-1.41%597,311
Jan 8, 202518.4319.5018.3619.1419.143.46%678,344
Jan 7, 202518.5018.9718.4218.5018.50-1.39%451,968
Jan 6, 202519.4719.8518.7118.7618.76-0.05%390,752
Jan 3, 202518.5618.8418.4618.7718.771.35%475,925
Jan 2, 202518.9319.0318.4318.5218.52-1.70%304,859
Dec 31, 202419.0019.0818.7918.8418.84-303,925
Dec 30, 202419.0019.0218.5418.8418.84-0.53%348,042
Dec 27, 202418.9019.1018.7118.9418.94-0.11%278,556
Dec 26, 202418.7518.9718.6718.9618.960.74%245,027
Dec 24, 202418.8318.9418.6618.8218.82-0.11%128,760
Dec 23, 202419.0019.0018.6318.8418.84-1.00%405,423
Dec 20, 202418.7119.1918.5919.0319.030.37%1,054,578
Dec 19, 202419.4519.7518.9618.9618.96-1.86%414,618
Dec 18, 202419.9120.1319.1619.3219.32-0.92%363,464
Dec 17, 202419.7419.8919.3119.5019.50-2.35%440,277
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%264,875
Dec 5, 202421.2321.4220.7920.8220.82-1.89%304,561
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%323,681
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%353,072
Nov 21, 202422.0522.1821.7921.8121.810.05%380,378
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