NV5 Global Inc (NVEE) Historical Stock Data
94.47 ↑0.48 (0.52%)
As of April 29, 2024, 2:34pm EST.
Historical Data
In the past 30 trading days, NVEE is down -0.11% a day on average. There have been 16 days where NV5 Global Inc closed green and 14 days where NVEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 92.58 | 93.98 | ↑$1.40 (1.51%) | 92.58 | 94.86 | 64.89K |
| 2024-04-25 | 91.60 | 92.46 | ↑$0.86 (0.94%) | 91.60 | 93.50 | 70.84K |
| 2024-04-24 | 90.78 | 92.43 | ↑$1.65 (1.82%) | 90.36 | 92.50 | 61.75K |
| 2024-04-23 | 90.14 | 91.39 | ↑$1.25 (1.39%) | 90.00 | 92.11 | 88.60K |
| 2024-04-22 | 90.40 | 90.00 | ↓$0.40 (-0.44%) | 89.07 | 90.87 | 97.75K |
| 2024-04-19 | 89.20 | 90.04 | ↑$0.84 (0.94%) | 88.56 | 90.25 | 132.01K |
| 2024-04-18 | 91.00 | 89.46 | ↓$1.54 (-1.69%) | 89.30 | 91.13 | 144.04K |
| 2024-04-17 | 94.35 | 90.87 | ↓$3.48 (-3.69%) | 90.37 | 94.35 | 101.27K |
| 2024-04-16 | 92.93 | 93.54 | ↑$0.61 (0.66%) | 92.65 | 95.49 | 98.39K |
| 2024-04-15 | 95.44 | 93.71 | ↓$1.73 (-1.81%) | 93.38 | 96.00 | 76.21K |
| 2024-04-12 | 95.88 | 94.83 | ↓$1.05 (-1.10%) | 94.50 | 96.34 | 57.10K |
| 2024-04-11 | 97.03 | 96.15 | ↓$0.88 (-0.91%) | 95.54 | 97.88 | 107.36K |
| 2024-04-10 | 95.61 | 96.18 | ↑$0.57 (0.60%) | 94.86 | 96.98 | 124.77K |
| 2024-04-09 | 95.63 | 96.10 | ↑$0.47 (0.49%) | 95.24 | 96.17 | 72.62K |
| 2024-04-08 | 95.44 | 95.54 | ↑$0.10 (0.10%) | 95.00 | 96.78 | 61.12K |
| 2024-04-05 | 96.05 | 95.44 | ↓$0.61 (-0.64%) | 95.12 | 96.32 | 49.45K |
| 2024-04-04 | 96.69 | 95.79 | ↓$0.90 (-0.93%) | 95.53 | 97.90 | 83.71K |
| 2024-04-03 | 94.32 | 95.97 | ↑$1.65 (1.75%) | 94.32 | 96.43 | 103.03K |
| 2024-04-02 | 94.90 | 94.55 | ↓$0.35 (-0.37%) | 93.70 | 95.12 | 89.04K |
| 2024-04-01 | 98.65 | 95.91 | ↓$2.74 (-2.78%) | 95.75 | 99.00 | 42.62K |
| 2024-03-28 | 97.89 | 98.01 | ↑$0.12 (0.12%) | 97.46 | 98.77 | 59.41K |
| 2024-03-27 | 97.66 | 98.00 | ↑$0.34 (0.35%) | 97.65 | 98.37 | 97.15K |
| 2024-03-26 | 96.63 | 96.99 | ↑$0.36 (0.37%) | 96.45 | 98.13 | 82.99K |
| 2024-03-25 | 98.34 | 96.02 | ↓$2.32 (-2.36%) | 95.96 | 98.84 | 66.80K |
| 2024-03-22 | 99.98 | 97.84 | ↓$2.14 (-2.14%) | 97.76 | 99.98 | 78.09K |
| 2024-03-21 | 100.33 | 99.53 | ↓$0.80 (-0.80%) | 98.98 | 101.80 | 97K |
| 2024-03-20 | 99.00 | 100.51 | ↑$1.51 (1.53%) | 99.00 | 102.17 | 179.20K |
| 2024-03-19 | 96.93 | 100.33 | ↑$3.40 (3.51%) | 96.93 | 100.51 | 58.18K |
| 2024-03-18 | 97.57 | 97.09 | ↓$0.48 (-0.49%) | 96.37 | 98.99 | 39.26K |
| 2024-03-15 | 96.42 | 97.19 | ↑$0.77 (0.80%) | 95.79 | 98.15 | 115.69K |
Create an account or log in to view more rows.
$NVEE Take it Bears !
$NVEE Exciting times ahead people.
$NVEE Shorts are calling in all the favors
$NVEE bear trap dude
$NVEE lmao wtf was that
$NVEE prepare your cash to buy dip
$NVEE bought more
$NVEE pre mkt is meaningless
$NVEE a comeback is always more fun than an all out win!!!!
$NVEE Not Selling
Hodling for thousands!