NV5 Global, Inc. Common Stock Historical Stock Prices

NVEE 
$35.75
*  
0.75
2.05%
Get NVEE Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading NVEE now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 36.20 37 34.90 35.75 43,736
12/02/2016 36.2 37 34.9 35.75 43,736
12/01/2016 36.6 37.35 36.2 36.5 82,291
11/30/2016 36.6 37.15 36.2857 36.55 48,094
11/29/2016 36 36.55 35 36.3 85,115
11/28/2016 36.35 36.7 36 36.15 49,512
11/25/2016 37 37.35 35.9 36.4 50,323
11/23/2016 36 37 35.95 37 67,083
11/22/2016 35.65 36.05 35.55 36 32,133
11/21/2016 36 36.05 35.3 35.65 75,262
11/18/2016 35.2 36.05 35.1 35.95 46,509
11/17/2016 35.4 36 34.85 34.95 49,349
11/16/2016 35.2 35.75 34.95 35.7 35,065
11/15/2016 34.1 35.4 33.95 35 54,014
11/14/2016 34.35 35.6 33.25 34.2 130,124
11/11/2016 32.35 34.35 32.35 34.3 86,540
11/10/2016 32.05 32.4 31.2 32.3 167,831
11/09/2016 29.45 32.35 29.21 31.575 257,644
11/08/2016 29.05 30.05 28.9 29.65 51,614
11/07/2016 27.3 29.35 27.3 29.15 58,163
11/04/2016 27.75 29.45 27.75 28.75 40,750
11/03/2016 28.3 28.5 27.6 28 28,020
11/02/2016 28.6 28.6 27.8637 28.3 47,397
11/01/2016 28.7 28.8 28.4 28.5 46,247
10/31/2016 28.35 28.65 28 28.6 35,240
10/28/2016 27.56 28.3742 27.56 28.2 77,856
10/27/2016 25 29 25 27.61 356,996
10/26/2016 25.5 26.2178 24.57 24.64 97,404
10/25/2016 29.11 29.11 25.33 25.76 250,326
10/24/2016 29.23 29.8553 29 29.27 50,172
10/21/2016 28.9 29.7201 27.97 28.89 65,793
10/20/2016 30.79 30.9847 29 29.13 79,889
10/19/2016 31.05 31.295 30.4 31.1 33,096
10/18/2016 30.98 31.2617 30.865 31.06 21,571
10/17/2016 30.63 30.8699 30.25 30.72 15,318
10/14/2016 30.91 31.57 30.21 30.54 37,581
10/13/2016 31.07 31.25 30.3866 30.79 16,546
10/12/2016 31 31.58 30.51 31.38 38,230
10/11/2016 31.45 31.45 30.54 30.83 31,272
10/10/2016 30.96 31.63 30.7826 31.46 18,285
10/07/2016 31.2 31.2684 30.41 30.84 48,843
10/06/2016 31.91 32.11 31.35 31.38 39,144
10/05/2016 32.19 32.3 31.94 32.18 31,790
10/04/2016 32.24 32.3 31.99 32.06 25,435
10/03/2016 32.03 32.23 31.72 32.19 30,164
09/30/2016 32.3 32.33 32.04 32.31 60,500
09/29/2016 32.05 32.3 31.9 32.28 31,320
09/28/2016 32.02 32.3 31.59 32.26 57,552
09/27/2016 31.63 32.0499 31.16 31.9 18,874
09/26/2016 31.71 31.99 31.49 31.54 20,414
09/23/2016 32.35 32.35 31.86 31.89 29,986
09/22/2016 32 32.35 31.45 32.3 109,886
09/21/2016 31.48 31.91 30.77 31.85 45,649
09/20/2016 31.52 31.65 30.39 31.35 56,536
09/19/2016 29.65 31.45 29.65 31.36 134,650
09/16/2016 28.8 29.0836 28.45 29 66,090
09/15/2016 29.06 29.26 28.8 28.86 35,770
09/14/2016 28.78 29.105 28.7 29.01 23,266
09/13/2016 29.67 29.92 28.65 28.8 53,696
09/12/2016 29.6 29.99 28.94 29.97 33,240
09/09/2016 31.09 31.09 29.35 29.71 60,803
09/08/2016 31.29 31.39 30.81 31.35 28,837
09/07/2016 31.4 31.67 31.17 31.27 34,499
09/06/2016 31.7 32.07 31.26 31.33 32,156
09/02/2016 31.12 31.63 31.04 31.45 26,214
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?