NV5 Global Inc (NVEE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1305 | -8.64984470474 | 24.6305 | 24.74 | 22.46 | 552202 | 23.23566838 | CS |
| 4 | -1.11 | -4.70139771283 | 23.61 | 25.96 | 21.54 | 430974 | 23.32438416 | CS |
| 12 | -1.3425 | -5.63070147845 | 23.8425 | 25.96 | 21.54 | 220649 | 23.25794046 | CS |
| 26 | -1.4275 | -5.96593877338 | 23.9275 | 26.135 | 21.54 | 147275 | 23.40803674 | CS |
| 52 | -2.36 | -9.49316170555 | 24.86 | 28.7525 | 21.54 | 111544 | 24.05097301 | CS |
| 156 | -5.6175 | -19.9786609763 | 28.1175 | 38.742 | 21.54 | 95239 | 27.28127046 | CS |
| 260 | 9.5 | 73.0769230769 | 13 | 38.742 | 6.75 | 97710 | 22.70005313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 22.5 | -0.85 | -3.64 | 23.1901 | 23.43 | 22.46 | 606326 |
| 1731540900 | 23.35 | -0.09 | -0.38 | 23.49 | 23.7 | 23.32 | 505428 |
| 1731454500 | 23.44 | -0.31 | -1.31 | 23.78 | 23.9 | 23.42 | 421233 |
| 1731368100 | 23.75 | 0.4 | 1.71 | 23.59 | 23.84 | 23.4 | 404489 |
| 1731108900 | 23.35 | -1.92 | -7.60 | 24.6305 | 24.74 | 23 | 823532 |
| 1731022500 | 25.27 | -0.15 | -0.59 | 25.35 | 25.96 | 25.27 | 611573 |
| 1730936100 | 25.42 | 1.37 | 5.70 | 25.24 | 25.8056 | 25.15 | 548217 |
| 1730849700 | 24.05 | 0.76 | 3.26 | 23.48 | 24.14 | 23.45 | 329621 |
| 1730763300 | 23.29 | 0.32 | 1.39 | 22.9 | 23.555 | 22.89 | 351389 |
| 1730500500 | 22.97 | 0.12 | 0.53 | 22.99 | 23.19 | 22.83 | 302714 |
| 1730414100 | 22.85 | -0.65 | -2.77 | 23.36 | 23.36 | 22.62 | 379629 |
| 1730327700 | 23.5 | 0.52 | 2.26 | 22.92 | 23.58 | 22.92 | 537698 |
| 1730241300 | 22.98 | 0.54 | 2.41 | 22.22 | 23.019 | 21.92 | 384035 |
| 1730154900 | 22.44 | 0.56 | 2.56 | 22.11 | 22.58 | 22.11 | 396138 |
| 1729895700 | 21.88 | -0.12 | -0.55 | 22.11 | 22.21 | 21.54 | 261412 |
| 1729809300 | 22 | -0.29 | -1.30 | 22.39 | 22.66 | 21.84 | 635580 |
| 1729722900 | 22.29 | -0.93 | -4.01 | 23.07 | 23.17 | 22.12 | 451908 |
| 1729636500 | 23.22 | -0.2 | -0.85 | 23.38 | 23.48 | 23.1932 | 243334 |
| 1729550100 | 23.42 | -0.1 | -0.43 | 23.45 | 23.6 | 23.3201 | 163593 |
| 1729290900 | 23.52 | -0.05 | -0.21 | 23.61 | 23.76 | 23.21 | 261631 |
| 1729204500 | 23.57 | -0.11 | -0.46 | 23.76 | 23.76 | 23.17 | 232489 |
| 1729118100 | 23.68 | 0.29 | 1.24 | 23.44 | 23.86 | 23.315 | 209990 |
| 1729031700 | 23.39 | -0.08 | -0.34 | 23.45 | 23.815 | 23.34 | 219539 |
| 1728945300 | 23.47 | 0.39 | 1.69 | 23.21 | 23.5 | 22.98 | 219641 |
| 1728686100 | 23.08 | 0.28 | 1.25 | 22.65 | 23.3 | 22.65 | 289458 |
| 1728599700 | 22.795 | -0.53 | -2.25 | 23.1025 | 23.28 | 22.785 | 342240 |
| 1728513300 | 23.32 | 0.3 | 1.31 | 23.0875 | 23.5075 | 23.075 | 281628 |
| 1728426900 | 23.0175 | 0.35 | 1.54 | 22.96125 | 23.2175 | 22.8625 | 384864 |
| 1728340500 | 22.6675 | -0.3 | -1.30 | 23 | 23 | 22.46 | 451800 |
| 1728081300 | 22.965 | 0.25 | 1.12 | 23.21125 | 23.34375 | 22.82525 | 295728 |
| 1727994900 | 22.71 | -0.17 | -0.74 | 22.739275 | 22.92 | 22.525 | 265824 |
| 1727908500 | 22.88 | -0.11 | -0.49 | 23.005 | 23.17125 | 22.74125 | 300976 |
| 1727822100 | 22.9925 | -0.38 | -1.62 | 23.2525 | 23.3575 | 22.925025 | 202220 |
| 1727735520 | 23.37 | 0.04 | 0.18 | 23.2125 | 23.3725 | 23.1075 | 422576 |
| 1727476500 | 23.3275 | 0.07 | 0.32 | 23.3425 | 23.385 | 23.0625 | 361948 |
| 1727390100 | 23.2525 | 0.26 | 1.12 | 23.1525 | 23.55 | 23.1525 | 477588 |
| 1727303700 | 22.995 | 0.2 | 0.88 | 22.9325 | 23.06 | 22.745 | 585548 |
| 1727217300 | 22.795 | 0.13 | 0.57 | 22.83 | 22.86 | 22.63375 | 375748 |
| 1727130900 | 22.665 | -0.01 | -0.06 | 22.785 | 23.0625 | 22.515 | 261048 |
| 1726871700 | 22.6775 | -0.56 | -2.39 | 23.11 | 23.11 | 22.58 | 884644 |
| 1726785300 | 23.2325 | 0.49 | 2.14 | 23.2 | 23.51125 | 23.03625 | 336856 |
| 1726698900 | 22.745 | 0.02 | 0.10 | 22.5675 | 23.42 | 22.446175 | 425160 |
| 1726612500 | 22.7225 | 0.02 | 0.11 | 22.86 | 23.15 | 22.71 | 273592 |
| 1726526100 | 22.6975 | -0 | -0.01 | 22.8 | 22.8975 | 22.665 | 247776 |
| 1726266900 | 22.7 | 0.11 | 0.50 | 22.7 | 22.8375 | 22.59 | 277860 |
| 1726180500 | 22.5875 | 0.17 | 0.75 | 22.4 | 22.775 | 22.3575 | 303972 |
| 1726094100 | 22.42 | -0.01 | -0.06 | 22.2825 | 22.60375 | 21.7625 | 345988 |
| 1726007700 | 22.4325 | 0.06 | 0.27 | 22.25 | 22.4725 | 22.0475 | 275844 |
| 1725921300 | 22.3725 | 0.11 | 0.47 | 22.245 | 22.5425 | 22.035 | 431772 |
| 1725662100 | 22.2675 | -0.69 | -3.02 | 22.9 | 23.07 | 22.2075 | 580444 |
| 1725575700 | 22.96 | -0.1 | -0.42 | 23 | 23.31 | 22.75 | 958336 |
| 1725489300 | 23.0575 | -0.06 | -0.25 | 22.995 | 23.24125 | 22.945 | 245164 |
| 1725402900 | 23.115 | -0.92 | -3.82 | 23.825 | 24.1275 | 23.105 | 249516 |
| 1725057300 | 24.0325 | 0.19 | 0.81 | 23.845 | 24.085 | 23.69375 | 328360 |
| 1724970900 | 23.84 | 0.14 | 0.57 | 23.85 | 23.96125 | 23.61125 | 367292 |
| 1724884500 | 23.705 | -0.42 | -1.73 | 24 | 24.21 | 23.59 | 309616 |
| 1724798100 | 24.1225 | 0.02 | 0.10 | 24.1525 | 24.28 | 23.87 | 303524 |
| 1724711700 | 24.0975 | -0.02 | -0.09 | 24.345 | 24.3925 | 23.97375 | 433804 |
| 1724452500 | 24.12 | 0.45 | 1.91 | 23.8425 | 24.4375 | 23.8425 | 321600 |
| 1724366100 | 23.6675 | 0.03 | 0.14 | 23.6075 | 24.02375 | 23.5975 | 564592 |
| 1724279700 | 23.635 | 0.13 | 0.54 | 23.565 | 23.789375 | 23.4775 | 434900 |
| 1724193300 | 23.5075 | -0.55 | -2.30 | 24.095 | 24.095 | 23.485 | 342440 |
| 1724106900 | 24.06 | 0.11 | 0.45 | 23.9825 | 24.1875 | 23.7925 | 360048 |
| 1723847700 | 23.9525 | -0.29 | -1.18 | 24.3225 | 24.455 | 23.9525 | 329648 |
| 1723761300 | 24.2375 | 0.56 | 2.38 | 24.085 | 24.595 | 24.085 | 445552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
