Canada markets closed

NV5 Global, Inc. (NVEE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.98+1.52 (+1.64%)
At close: 04:00PM EDT
93.98 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202492.5894.8692.5893.9893.9864,900
Apr 25, 202491.6093.5091.6092.4692.4670,800
Apr 24, 202490.7892.5090.3692.4392.4361,700
Apr 23, 202490.1492.1190.0091.3991.3988,600
Apr 22, 202490.4090.8789.0790.0090.0097,800
Apr 19, 202489.2090.2588.5690.0490.04132,000
Apr 18, 202491.0091.1389.3089.4689.46144,000
Apr 17, 202494.3594.3590.3790.8790.87101,300
Apr 16, 202492.9395.4992.6593.5493.5498,400
Apr 15, 202495.4496.0093.3893.7193.7176,200
Apr 12, 202495.8896.3494.5094.8394.8357,100
Apr 11, 202497.0397.8895.5496.1596.15107,200
Apr 10, 202495.6196.9894.8696.1896.18124,800
Apr 09, 202495.6396.1795.2496.1096.1072,600
Apr 08, 202495.4496.7895.0095.5495.5461,100
Apr 05, 202496.0596.3295.1295.4495.4449,400
Apr 04, 202496.6997.8995.5395.7995.7983,700
Apr 03, 202494.3296.4394.3295.9795.97103,000
Apr 02, 202494.9095.1293.7094.5594.5589,000
Apr 01, 202498.6599.0095.7595.9195.9142,600
Mar 28, 202497.8998.7797.4698.0198.0159,400
Mar 27, 202497.6698.3697.6598.0098.0097,100
Mar 26, 202496.6398.1396.4496.9996.9983,000
Mar 25, 202498.3498.8495.9696.0296.0266,800
Mar 22, 202499.9899.9897.7697.8497.8478,100
Mar 21, 2024100.33101.8098.9899.5399.5397,000
Mar 20, 202499.00102.1799.00100.51100.51179,200
Mar 19, 202496.93100.5196.93100.33100.3358,200
Mar 18, 202497.5798.9996.3797.0997.0939,300
Mar 15, 202496.4298.1595.7997.1997.19115,700
Mar 14, 202498.9099.5696.6797.1597.1590,500
Mar 13, 202498.69100.3098.6999.5099.5058,500
Mar 12, 202499.4499.5197.7098.8998.8937,000
Mar 11, 202498.0799.1896.3799.0299.0261,900
Mar 08, 2024100.06100.1598.0798.6398.6347,600
Mar 07, 2024100.49101.4298.5499.1499.1435,300
Mar 06, 202499.84100.3198.2599.6199.6154,500
Mar 05, 2024100.38103.1099.0099.2599.25107,600
Mar 04, 2024103.24103.71100.50101.31101.31126,600
Mar 01, 2024102.08102.92101.00101.85101.85111,800
Feb 29, 2024102.75103.82101.08101.71101.7164,800
Feb 28, 2024101.13103.35101.13101.63101.6384,100
Feb 27, 2024103.00104.63101.62101.70101.70108,200
Feb 26, 2024101.18103.49101.13103.00103.00171,000
Feb 23, 2024107.69107.70100.85102.22102.22117,200
Feb 22, 2024109.54111.07108.71108.91108.9151,700
Feb 21, 2024109.57110.38108.61109.93109.9344,300
Feb 20, 2024108.97110.82108.22110.30110.3046,100
Feb 16, 2024111.26112.55109.99110.30110.3070,600
Feb 15, 2024109.35111.83108.89111.42111.4279,800
Feb 14, 2024106.06108.70105.10108.60108.6068,400
Feb 13, 2024109.23110.99104.12104.52104.5284,600
Feb 12, 2024111.34113.16110.57112.68112.6883,600
Feb 09, 2024109.20111.70108.95110.91110.9175,300
Feb 08, 2024106.71108.50105.52108.31108.3148,300
Feb 07, 2024106.32107.42105.61106.93106.9350,100
Feb 06, 2024104.17106.90104.17106.42106.4246,900
Feb 05, 2024106.58106.96103.66104.05104.0576,500
Feb 02, 2024105.88108.50105.75107.86107.8649,200
Feb 01, 2024105.14107.15104.93107.15107.1543,800
Jan 31, 2024108.14109.00104.89104.89104.8954,000
Jan 30, 2024107.00108.81106.83108.68108.6844,100
Jan 29, 2024107.30108.20106.39108.06108.0630,600
Jan 26, 2024108.80109.14107.22107.54107.5426,300
Jan 25, 2024109.19109.42107.73108.23108.2362,200
Jan 24, 2024107.06108.45105.54108.20108.2078,000
Jan 23, 2024109.32109.32105.93105.93105.9352,300
Jan 22, 2024107.51109.46107.51108.17108.1795,700
Jan 19, 2024106.00106.71105.35106.67106.6737,500
Jan 18, 2024103.99106.00103.99105.87105.8743,500
Jan 17, 2024102.99104.89102.87104.02104.0257,300
Jan 16, 2024102.99105.14102.14104.27104.2761,600
Jan 12, 2024106.21106.21103.40103.97103.9749,700
Jan 11, 2024103.88105.05102.75104.95104.9571,800
Jan 10, 2024102.22103.78102.12103.78103.7858,900
Jan 09, 2024101.86102.55100.82102.54102.5461,400
Jan 08, 2024102.20103.03101.75102.60102.6079,900
Jan 05, 2024103.80106.07101.80102.09102.0977,700
Jan 04, 2024106.41106.54104.36104.76104.7675,600
Jan 03, 2024108.60108.60105.67106.01106.0175,000
Jan 02, 2024110.41111.52108.51108.59108.5964,900
Dec 29, 2023112.76114.99110.91111.12111.1252,000
Dec 28, 2023113.55113.75112.58113.02113.0241,400
Dec 27, 2023114.00115.01112.94113.85113.8593,200
Dec 26, 2023112.28114.00111.58113.92113.9252,000
Dec 22, 2023111.13112.46110.21112.28112.2845,600
Dec 21, 2023110.65110.65100.87110.36110.3656,600
Dec 20, 2023110.17113.25109.58109.60109.6092,800
Dec 19, 2023109.03111.08108.33110.49110.4993,700
Dec 18, 2023110.94111.00107.31108.40108.4074,700
Dec 15, 2023109.03110.87108.11110.54110.54553,200
Dec 14, 2023109.09109.62107.66108.10108.10133,900
Dec 13, 2023105.73107.59103.68107.21107.2196,200
Dec 12, 2023105.00105.50104.13105.22105.2263,900
Dec 11, 2023102.55104.19102.55104.17104.1745,600
Dec 08, 2023101.57103.06101.57103.04103.0452,900
Dec 07, 2023101.03101.3499.51101.25101.2544,700
Dec 06, 2023102.83104.41100.28100.37100.3772,000
Dec 05, 2023104.02104.32101.58102.03102.0346,700
Dec 04, 202399.98103.7199.98103.66103.6668,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...