Quantcast

NV5 Global, Inc. Common Stock Historical Stock Prices

NVEE 
$62.47
*  
1.47
2.41%
Get NVEE Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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 61 62.75 60.80 62.47 119,839
03/18/2019 61 62.75 60.8 62.47 119,819
03/15/2019 58.19 61.2659 58.19 61 168,225
03/14/2019 61.06 62.38 57.57 58.18 210,886
03/13/2019 59.03 63.42 59 61.05 185,785
03/12/2019 59.43 62.7642 58.59 58.77 356,358
03/11/2019 54.19 58.34 52.51 58.01 785,865
03/08/2019 57.1 59.91 51.46 52.15 1,721,902
03/07/2019 76.71 77.45 75.77 77.005 88,536
03/06/2019 77.25 77.955 76.16 76.35 57,946
03/05/2019 77.97 79.1496 76.51 77.14 41,035
03/04/2019 80.46 80.75 77.55 77.67 37,825
03/01/2019 80.2 80.3057 77.64 80.24 61,550
02/28/2019 79.91 80.49 79.24 79.26 43,677
02/27/2019 79.35 80 77.18 79.9 44,941
02/26/2019 80.46 81.45 79.4 79.5 40,438
02/25/2019 81.19 81.4 79.98 80.45 44,605
02/22/2019 79.62 81.33 79.07 80.43 63,364
02/21/2019 79.81 79.98 78.14 79.17 33,857
02/20/2019 78.48 80 77.38 79.84 65,053
02/19/2019 76.8 79.175 76.5 78.09 59,333
02/15/2019 76.63 77.0242 75.95 76.8 36,261
02/14/2019 76.89 77.41 75.99 76.09 38,337
02/13/2019 76.66 77.93 75.81 76.96 47,738
02/12/2019 75.71 76.67 74.58 76.51 54,662
02/11/2019 73.69 74.98 72.6972 74.79 55,393
02/08/2019 71.96 73.3 71.73 73.23 31,596
02/07/2019 73.02 73.05 70.89 72.38 43,521
02/06/2019 74.12 74.91 72.78 73.05 46,675
02/05/2019 71.99 74.46 71.99 74.13 83,110
02/04/2019 72.16 72.61 71.18 71.82 56,076
02/01/2019 70.83 72.14 70.385 72.05 54,549
01/31/2019 69.35 70.91 69.2 70.77 49,664
01/30/2019 70.09 70.09 68.65 69.31 91,390
01/29/2019 70.66 70.66 68.87 69.37 64,330
01/28/2019 70.07 72.6046 69.9 70.25 58,888
01/25/2019 72.42 72.42 70.21 70.39 63,908
01/24/2019 67.26 72.67 67.26 71.36 101,104
01/23/2019 68.87 70.37 66.2 67.09 70,225
01/22/2019 68.92 70.68 66.71 68.52 104,761
01/18/2019 67.84 70.28 67.84 69.06 108,891
01/17/2019 64.98 67.65 64.24 67.1 49,115
01/16/2019 66.92 68.67 65 65.39 92,517
01/15/2019 65.12 66.575 64.49 66.42 40,778
01/14/2019 66.34 67.09 64.5 64.79 78,374
01/11/2019 68.58 68.87 66.51 66.93 54,215
01/10/2019 69.05 69.05 67.745 68.58 97,522
01/09/2019 66.69 69.55 66.69 69.21 160,229
01/08/2019 65.65 66.46 63.86 66.09 65,596
01/07/2019 62.71 65.55 62.71 64.75 82,017
01/04/2019 59.63 62.36 59.04 62.12 63,837
01/03/2019 60.03 60.65 58.6 58.6 73,133
01/02/2019 59.86 61.49 58.5 60.82 79,490
12/31/2018 58.85 61.34 58.5 60.55 130,004
12/28/2018 59.13 60.51 57.39 58.24 72,178
12/27/2018 57.69 58.77 55.77 58.66 99,213
12/26/2018 56.01 59 54.8487 58.97 80,008
12/24/2018 53.78 57 53.57 55.57 88,939
12/21/2018 55.2 56.75 53.6714 54.19 152,153
12/20/2018 57.24 58.294 54.45 55.29 117,360
12/19/2018 61.15 61.8936 57.03 57.67 104,465
12/18/2018 62.69 62.69 61.11 61.25 78,335
*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?

Smart Portfolio