NV5 Global, Inc. (NVEE)
NASDAQ: NVEE · Real-Time Price · USD
19.31
-0.15 (-0.75%)
Apr 4, 2025, 10:09 AM EDT - Market open

NV5 Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202518.9219.3918.9219.31--0.75%66,720
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
Mar 5, 202517.6617.9017.3317.8917.891.71%491,497
Mar 4, 202517.2317.8017.2317.5917.591.15%577,969
Mar 3, 202518.0318.2417.3617.3917.39-3.66%739,670
Feb 28, 202518.1118.2517.8518.0518.05-0.82%544,776
Feb 27, 202518.0918.3517.8118.2018.20-0.44%648,578
Feb 26, 202518.4018.5018.0118.2818.28-1.03%408,540
Feb 25, 202518.1918.7418.0718.4718.471.88%574,946
Feb 24, 202517.8518.4617.6018.1318.132.14%671,363
Feb 21, 202518.7118.9016.9117.7517.751.84%1,034,374
Feb 20, 202516.9017.5116.8317.4317.432.35%783,999
Feb 19, 202516.9317.2316.7717.0317.03-0.23%506,586
Feb 18, 202517.4817.6317.0117.0717.07-2.40%506,868
Feb 14, 202517.7017.8517.3817.4917.49-0.63%274,886
Feb 13, 202517.5417.7817.3517.6017.601.09%251,568
Feb 12, 202517.8018.0617.2417.4117.41-3.92%436,649
Feb 11, 202517.8218.3017.8218.1218.120.72%348,682
Feb 10, 202517.7318.2517.7317.9917.991.47%252,887
Feb 7, 202518.0518.1917.6917.7317.73-1.77%279,850
Feb 6, 202518.3318.4817.8618.0518.05-0.93%383,895
Feb 5, 202518.1618.3818.0618.2218.220.22%237,089
Feb 4, 202518.2018.4318.1018.1818.18-0.44%255,903
Feb 3, 202518.4918.4917.9618.2618.26-3.08%400,632
Jan 31, 202518.1418.9618.0818.8418.843.40%469,786
Jan 30, 202518.2118.4617.9218.2218.22-0.05%306,151
Jan 29, 202518.3618.5318.1818.2318.23-0.87%303,318
Jan 28, 202518.9919.1418.3818.3918.39-2.44%294,552
Jan 27, 202518.9119.1518.5318.8518.85-0.74%427,175
Jan 24, 202519.0119.0118.7618.9918.990.26%264,843