NV5 Global Inc (NVEE) Historical Stock Data
22.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVEE is down -0.01% a day on average. There have been 17 days where NV5 Global Inc closed green and 13 days where NVEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 22.38 | 22.56 | ↑$0.18 (0.80%) | 21.92 | 22.62 | 3.38M |
| 2025-07-31 | 22.48 | 22.45 | ↓$0.03 (-0.13%) | 22.20 | 22.90 | 1.97M |
| 2025-07-30 | 22.33 | 22.60 | ↑$0.27 (1.21%) | 22.27 | 22.62 | 1.20M |
| 2025-07-29 | 22.82 | 22.25 | ↓$0.57 (-2.50%) | 21.77 | 22.82 | 1.76M |
| 2025-07-28 | 23.04 | 22.39 | ↓$0.65 (-2.82%) | 22.33 | 23.07 | 2.32M |
| 2025-07-25 | 23.25 | 23.07 | ↓$0.18 (-0.77%) | 23.02 | 23.33 | 1.04M |
| 2025-07-24 | 23.05 | 23.28 | ↑$0.23 (1.00%) | 23.05 | 23.35 | 642.05K |
| 2025-07-23 | 23.15 | 23.11 | ↓$0.04 (-0.17%) | 23.02 | 23.19 | 0.99M |
| 2025-07-22 | 22.92 | 23.09 | ↑$0.17 (0.74%) | 22.92 | 23.14 | 667.95K |
| 2025-07-21 | 22.77 | 22.92 | ↑$0.15 (0.66%) | 22.55 | 23.01 | 403.41K |
| 2025-07-18 | 23.20 | 22.91 | ↓$0.29 (-1.25%) | 22.88 | 23.20 | 692.58K |
| 2025-07-17 | 23.06 | 23.06 | ↑$0.00 (0.00%) | 22.89 | 23.10 | 1.15M |
| 2025-07-16 | 22.87 | 22.99 | ↑$0.12 (0.52%) | 22.77 | 23.01 | 1.40M |
| 2025-07-15 | 23.29 | 22.82 | ↓$0.47 (-2.02%) | 22.69 | 23.35 | 1.56M |
| 2025-07-14 | 23.19 | 23.36 | ↑$0.17 (0.73%) | 23.10 | 23.46 | 769.12K |
| 2025-07-11 | 23.20 | 23.18 | ↓$0.02 (-0.09%) | 23.01 | 23.33 | 498.86K |
| 2025-07-10 | 23.26 | 23.35 | ↑$0.09 (0.39%) | 23.20 | 23.53 | 589.04K |
| 2025-07-09 | 23.15 | 23.38 | ↑$0.23 (0.99%) | 23.09 | 23.40 | 584.19K |
| 2025-07-08 | 23.07 | 23.11 | ↑$0.04 (0.17%) | 23.00 | 23.13 | 1.04M |
| 2025-07-07 | 23.11 | 23.08 | ↓$0.03 (-0.13%) | 23.01 | 23.22 | 0.90M |
| 2025-07-03 | 23.05 | 23.17 | ↑$0.12 (0.52%) | 23.05 | 23.19 | 599.21K |
| 2025-07-02 | 22.93 | 23.22 | ↑$0.29 (1.26%) | 22.91 | 23.24 | 1.24M |
| 2025-07-01 | 22.89 | 22.98 | ↑$0.09 (0.39%) | 22.83 | 23.14 | 356.41K |
| 2025-06-30 | 22.86 | 23.09 | ↑$0.23 (1.01%) | 22.82 | 23.36 | 757.98K |
| 2025-06-27 | 22.70 | 22.79 | ↑$0.09 (0.40%) | 22.70 | 22.86 | 1.59M |
| 2025-06-26 | 22.58 | 22.76 | ↑$0.18 (0.80%) | 22.58 | 22.86 | 577.35K |
| 2025-06-25 | 22.58 | 22.55 | ↓$0.03 (-0.13%) | 22.47 | 22.74 | 436.26K |
| 2025-06-24 | 22.58 | 22.54 | ↓$0.04 (-0.18%) | 22.49 | 22.71 | 624.32K |
| 2025-06-23 | 22.60 | 22.41 | ↓$0.19 (-0.84%) | 22.33 | 22.78 | 1.01M |
| 2025-06-20 | 22.88 | 22.65 | ↓$0.23 (-1.01%) | 22.60 | 22.88 | 1.36M |
Create an account or log in to view more rows.
$NVEE super bullish
$NVEE watch this fly!!!!
$NVEE we going up from here
$NVEE Good morning gang!
$NVEE Markets about as efficient as a retirement home
$NVEE we finna be at the top yo
$NVEE let’s go!! Squeeze time
$NVEE has just been halted from trading.
$NVEE has just been halted from trading.
$NVEE Looking for this cup to breakout.