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 | 0.64 | 0.624390243902 | 102.5 | 104.54 | 100.145 | 61395 | 102.29805335 | CS |
| 4 | 11.76 | 12.8693368352 | 91.38 | 104.54 | 90.33 | 63236 | 98.61679302 | CS |
| 12 | 9.79 | 10.487412962 | 93.35 | 104.54 | 88.26 | 72764 | 94.7886368 | CS |
| 26 | -5 | -4.62363602737 | 108.14 | 113.16 | 88.26 | 75509 | 97.05336688 | CS |
| 52 | -7.32 | -6.6268332428 | 110.46 | 115.01 | 88.26 | 74298 | 99.56189585 | CS |
| 156 | 7.71 | 8.07922037095 | 95.43 | 154.968 | 88.26 | 80558 | 112.57310742 | CS |
| 260 | 21.9 | 26.9571639586 | 81.24 | 154.968 | 27 | 94215 | 88.34814711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 102.91 | 1.14 | 1.12 | 102.64 | 103.13 | 101.89 | 58746 |
| 1722292500 | 101.77 | -1.86 | -1.79 | 103.18 | 104.13 | 101.72 | 49622 |
| 1722033300 | 103.63 | 0.88 | 0.86 | 103.94 | 104.29 | 102.1801 | 51493 |
| 1721946900 | 102.75 | 1.94 | 1.92 | 100.74 | 104.4099 | 100.74 | 71786 |
| 1721860500 | 100.81 | -1.93 | -1.88 | 102.5 | 104.25 | 100.61 | 73600 |
| 1721774100 | 102.74 | 1.77 | 1.75 | 100.8 | 103.21 | 100.75 | 98424 |
| 1721687700 | 100.975 | 1.46 | 1.46 | 100.04 | 101.16 | 99.01 | 31328 |
| 1721428500 | 99.52 | 0.91 | 0.92 | 99.08 | 99.88 | 98.56 | 59568 |
| 1721342100 | 98.61 | -1.59 | -1.59 | 99.47 | 102.175 | 97.47 | 60461 |
| 1721255700 | 100.2 | -1.05 | -1.04 | 100.3 | 102.705 | 100.03 | 68741 |
| 1721169300 | 101.25 | 3.7 | 3.79 | 98.25 | 101.75 | 97.66 | 90925 |
| 1721082900 | 97.55 | 0.62 | 0.64 | 97.73 | 98.5 | 96.78 | 61403 |
| 1720823700 | 96.93 | 0.94 | 0.98 | 96.99 | 98.215 | 96.06 | 61675 |
| 1720737300 | 95.99 | 3.77 | 4.09 | 93.49 | 96.24 | 93.27 | 93700 |
| 1720650900 | 92.22 | 1 | 1.10 | 91.81 | 92.39 | 90.56 | 43952 |
| 1720564500 | 91.22 | 0.29 | 0.32 | 91.2 | 92.58 | 90.33 | 84095 |
| 1720478100 | 90.93 | -0.09 | -0.10 | 91.6 | 92.07 | 90.84 | 29132 |
| 1720218900 | 91.02 | -0.88 | -0.96 | 91.58 | 91.82 | 90.77 | 45211 |
| 1720040640 | 91.9 | 0.57 | 0.62 | 91.38 | 92 | 90.57 | 22659 |
| 1719959700 | 91.33 | 0.58 | 0.64 | 90.85 | 91.81 | 90.3 | 55661 |
| 1719873300 | 90.75 | -2.22 | -2.39 | 92.97 | 92.97 | 90.2 | 77210 |
| 1719614100 | 92.97 | -0.06 | -0.06 | 93.62 | 93.82 | 92.426 | 497260 |
| 1719527700 | 93.03 | 1.2 | 1.31 | 92.01 | 93.04 | 91.4 | 61835 |
| 1719441300 | 91.83 | 0.82 | 0.90 | 90.94 | 91.98 | 90.35 | 64560 |
| 1719354900 | 91.01 | -0.8 | -0.87 | 91.97 | 91.97 | 90.64 | 48534 |
| 1719268500 | 91.81 | -0.55 | -0.60 | 92.04 | 93.19 | 91.8 | 57621 |
| 1719009300 | 92.36 | 1.41 | 1.55 | 91.27 | 92.75 | 90.86 | 151753 |
| 1718922900 | 90.95 | 0.33 | 0.36 | 90.2 | 91.4771 | 90.2 | 48666 |
| 1718750100 | 90.62 | -0.57 | -0.63 | 91.24 | 91.445 | 89.91 | 56285 |
| 1718663700 | 91.19 | 1.14 | 1.27 | 89.29 | 91.22 | 88.26 | 55932 |
| 1718404500 | 90.05 | -1.85 | -2.01 | 90.82 | 90.93 | 89.6792 | 75109 |
| 1718318100 | 91.9 | -1.1 | -1.18 | 92.76 | 92.76 | 91.24 | 87281 |
| 1718231700 | 93 | 2.62 | 2.90 | 92.5985 | 95 | 92.43 | 113154 |
| 1718145300 | 90.38 | 0.26 | 0.29 | 89.48 | 90.7 | 89.06 | 78160 |
| 1718058900 | 90.12 | -1.84 | -2.00 | 91.06 | 91.65 | 90.04 | 48136 |
| 1717799700 | 91.96 | -0.49 | -0.53 | 91.65 | 92.74 | 90.51 | 94946 |
| 1717713300 | 92.45 | 0.21 | 0.23 | 91.69 | 92.55 | 91.08 | 41387 |
| 1717626900 | 92.24 | -0.57 | -0.61 | 93.23 | 93.23 | 91.73 | 47519 |
| 1717540500 | 92.81 | -0.14 | -0.15 | 92.25 | 93.25 | 92.25 | 53325 |
| 1717454100 | 92.95 | -1.03 | -1.10 | 94.45 | 94.45 | 91.51 | 52790 |
| 1717194900 | 93.98 | 1.3 | 1.40 | 92.55 | 94.09 | 92.23 | 120188 |
| 1717108500 | 92.68 | 1.24 | 1.36 | 91.67 | 93.49 | 91.01 | 105369 |
| 1717022100 | 91.44 | -3.34 | -3.52 | 93.08 | 94.47 | 91.395 | 114996 |
| 1716935700 | 94.78 | -1.22 | -1.27 | 96.16 | 96.16 | 94.11 | 89160 |
| 1716590100 | 96 | 1.6 | 1.69 | 95 | 96.24 | 94.21 | 114775 |
| 1716503700 | 94.4 | -0.53 | -0.56 | 95.5 | 95.5 | 93.82 | 100244 |
| 1716417300 | 94.93 | -0.06 | -0.06 | 95.14 | 95.885 | 93.92 | 63848 |
| 1716330900 | 94.99 | 0.42 | 0.44 | 94.53 | 95.09 | 93.65 | 57676 |
| 1716244500 | 94.57 | -0.43 | -0.45 | 93.62 | 95.1646 | 93.62 | 66538 |
| 1715985300 | 95 | 0.23 | 0.24 | 95.25 | 95.25 | 93.32 | 88221 |
| 1715898900 | 94.77 | -0.08 | -0.08 | 94.06 | 95.43 | 94.06 | 65460 |
| 1715812500 | 94.85 | 0.1 | 0.11 | 95.71 | 96.199 | 94.72 | 152809 |
| 1715726100 | 94.75 | -0.43 | -0.45 | 96.28 | 96.35 | 94.56 | 69798 |
| 1715639700 | 95.18 | -1.08 | -1.12 | 96.61 | 97.1 | 95.18 | 74165 |
| 1715380500 | 96.26 | 0.13 | 0.14 | 96.5 | 97.84 | 95.79 | 52035 |
| 1715294100 | 96.13 | 2.15 | 2.29 | 95.39 | 98.325 | 93.87 | 105916 |
| 1715207700 | 93.98 | 0.17 | 0.18 | 93.35 | 94.12 | 93.19 | 57847 |
| 1715121300 | 93.81 | -1.04 | -1.10 | 94.74 | 95.33 | 93.81 | 51913 |
| 1715034900 | 94.85 | 1.06 | 1.13 | 93.79 | 95.07 | 93.79 | 83783 |
| 1714775700 | 93.79 | 0.61 | 0.65 | 93.99 | 94.13 | 92.83 | 67831 |
| 1714689300 | 93.18 | 0.89 | 0.96 | 93.03 | 93.65 | 92.33 | 67892 |
| 1714602900 | 92.29 | -0.95 | -1.02 | 93.5 | 93.5 | 91.8902 | 61371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
