NV5 Global Inc (NVEE) Historical Stock Data
95.02 ↑1.31 (1.39%)
As of April 16, 2024, 1:59pm EST.
Historical Data
In the past 30 trading days, NVEE is down -0.37% a day on average. There have been 12 days where NV5 Global Inc closed green and 18 days where NVEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 98.90 | 97.15 | ↓$1.75 (-1.77%) | 96.67 | 99.56 | 90.54K |
| 2024-03-13 | 98.69 | 99.50 | ↑$0.81 (0.82%) | 98.69 | 100.30 | 58.50K |
| 2024-03-12 | 99.44 | 98.89 | ↓$0.55 (-0.55%) | 97.70 | 99.51 | 37.04K |
| 2024-03-11 | 98.07 | 99.02 | ↑$0.95 (0.97%) | 96.37 | 99.18 | 61.89K |
| 2024-03-08 | 100.06 | 98.63 | ↓$1.43 (-1.43%) | 98.08 | 100.15 | 47.63K |
| 2024-03-07 | 100.49 | 99.14 | ↓$1.35 (-1.34%) | 98.54 | 101.42 | 35.28K |
| 2024-03-06 | 99.84 | 99.61 | ↓$0.23 (-0.23%) | 98.25 | 100.31 | 53.61K |
| 2024-03-05 | 100.38 | 99.25 | ↓$1.13 (-1.13%) | 99.00 | 103.10 | 107.63K |
| 2024-03-04 | 103.24 | 101.31 | ↓$1.93 (-1.87%) | 100.50 | 103.71 | 126.57K |
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!