UK markets closed

NV5 Global, Inc. (NVEE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.79+0.61 (+0.65%)
At close: 04:00PM EDT
93.79 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202493.9994.1192.8493.7993.7967,830
02 May 202493.0393.6592.3393.1893.1867,900
01 May 202493.5093.5091.8992.2992.2961,400
30 Apr 202493.9894.9493.1193.2493.2451,100
29 Apr 202494.1094.8294.1094.3094.3054,300
26 Apr 202492.5894.8692.5893.9893.9864,900
25 Apr 202491.6093.5091.6092.4692.4670,800
24 Apr 202490.7892.5090.3692.4392.4361,700
23 Apr 202490.1492.1190.0091.3991.3988,600
22 Apr 202490.4090.8789.0790.0090.0097,800
19 Apr 202489.2090.2588.5690.0490.04132,000
18 Apr 202491.0091.1389.3089.4689.46144,000
17 Apr 202494.3594.3590.3790.8790.87101,300
16 Apr 202492.9395.4992.6593.5493.5498,400
15 Apr 202495.4496.0093.3893.7193.7176,200
12 Apr 202495.8896.3494.5094.8394.8357,100
11 Apr 202497.0397.8895.5496.1596.15107,200
10 Apr 202495.6196.9894.8696.1896.18124,800
09 Apr 202495.6396.1795.2496.1096.1072,600
08 Apr 202495.4496.7895.0095.5495.5461,100
05 Apr 202496.0596.3295.1295.4495.4449,400
04 Apr 202496.6997.8995.5395.7995.7983,700
03 Apr 202494.3296.4394.3295.9795.97103,000
02 Apr 202494.9095.1293.7094.5594.5589,000
01 Apr 202498.6599.0095.7595.9195.9142,600
28 Mar 202497.8998.7797.4698.0198.0159,400
27 Mar 202497.6698.3697.6598.0098.0097,100
26 Mar 202496.6398.1396.4496.9996.9983,000
25 Mar 202498.3498.8495.9696.0296.0266,800
22 Mar 202499.9899.9897.7697.8497.8478,100
21 Mar 2024100.33101.8098.9899.5399.5397,000
20 Mar 202499.00102.1799.00100.51100.51179,200
19 Mar 202496.93100.5196.93100.33100.3358,200
18 Mar 202497.5798.9996.3797.0997.0939,300
15 Mar 202496.4298.1595.7997.1997.19115,700
14 Mar 202498.9099.5696.6797.1597.1590,500
13 Mar 202498.69100.3098.6999.5099.5058,500
12 Mar 202499.4499.5197.7098.8998.8937,000
11 Mar 202498.0799.1896.3799.0299.0261,900
08 Mar 2024100.06100.1598.0798.6398.6347,600
07 Mar 2024100.49101.4298.5499.1499.1435,300
06 Mar 202499.84100.3198.2599.6199.6154,500
05 Mar 2024100.38103.1099.0099.2599.25107,600
04 Mar 2024103.24103.71100.50101.31101.31126,600
01 Mar 2024102.08102.92101.00101.85101.85111,800
29 Feb 2024102.75103.82101.08101.71101.7164,800
28 Feb 2024101.13103.35101.13101.63101.6384,100
27 Feb 2024103.00104.63101.62101.70101.70108,200
26 Feb 2024101.18103.49101.13103.00103.00171,000
23 Feb 2024107.69107.70100.85102.22102.22117,200
22 Feb 2024109.54111.07108.71108.91108.9151,700
21 Feb 2024109.57110.38108.61109.93109.9344,300
20 Feb 2024108.97110.82108.22110.30110.3046,100
16 Feb 2024111.26112.55109.99110.30110.3070,600
15 Feb 2024109.35111.83108.89111.42111.4279,800
14 Feb 2024106.06108.70105.10108.60108.6068,400
13 Feb 2024109.23110.99104.12104.52104.5284,600
12 Feb 2024111.34113.16110.57112.68112.6883,600
09 Feb 2024109.20111.70108.95110.91110.9175,300
08 Feb 2024106.71108.50105.52108.31108.3148,300
07 Feb 2024106.32107.42105.61106.93106.9350,100
06 Feb 2024104.17106.90104.17106.42106.4246,900
05 Feb 2024106.58106.96103.66104.05104.0576,500
02 Feb 2024105.88108.50105.75107.86107.8649,200
01 Feb 2024105.14107.15104.93107.15107.1543,800
31 Jan 2024108.14109.00104.89104.89104.8954,000
30 Jan 2024107.00108.81106.83108.68108.6844,100
29 Jan 2024107.30108.20106.39108.06108.0630,600
26 Jan 2024108.80109.14107.22107.54107.5426,300
25 Jan 2024109.19109.42107.73108.23108.2362,200
24 Jan 2024107.06108.45105.54108.20108.2078,000
23 Jan 2024109.32109.32105.93105.93105.9352,300
22 Jan 2024107.51109.46107.51108.17108.1795,700
19 Jan 2024106.00106.71105.35106.67106.6737,500
18 Jan 2024103.99106.00103.99105.87105.8743,500
17 Jan 2024102.99104.89102.87104.02104.0257,300
16 Jan 2024102.99105.14102.14104.27104.2761,600
12 Jan 2024106.21106.21103.40103.97103.9749,700
11 Jan 2024103.88105.05102.75104.95104.9571,800
10 Jan 2024102.22103.78102.12103.78103.7858,900
09 Jan 2024101.86102.55100.82102.54102.5461,400
08 Jan 2024102.20103.03101.75102.60102.6079,900
05 Jan 2024103.80106.07101.80102.09102.0977,700
04 Jan 2024106.41106.54104.36104.76104.7675,600
03 Jan 2024108.60108.60105.67106.01106.0175,000
02 Jan 2024110.41111.52108.51108.59108.5964,900
29 Dec 2023112.76114.99110.91111.12111.1252,000
28 Dec 2023113.55113.75112.58113.02113.0241,400
27 Dec 2023114.00115.01112.94113.85113.8593,200
26 Dec 2023112.28114.00111.58113.92113.9252,000
22 Dec 2023111.13112.46110.21112.28112.2845,600
21 Dec 2023110.65110.65100.87110.36110.3656,600
20 Dec 2023110.17113.25109.58109.60109.6092,800
19 Dec 2023109.03111.08108.33110.49110.4993,700
18 Dec 2023110.94111.00107.31108.40108.4074,700
15 Dec 2023109.03110.87108.11110.54110.54553,200
14 Dec 2023109.09109.62107.66108.10108.10133,900
13 Dec 2023105.73107.59103.68107.21107.2196,200
12 Dec 2023105.00105.50104.13105.22105.2263,900
11 Dec 2023102.55104.19102.55104.17104.1745,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...