NV5 Global Inc (NVEE) Historical Stock Data
19.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVEE is up 0.46% a day on average. There have been 20 days where NV5 Global Inc closed green and 10 days where NVEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 19.12 | 19.27 | ↑$0.15 (0.78%) | 19.02 | 19.47 | 551.65K |
| 2025-03-31 | 19.03 | 19.27 | ↑$0.24 (1.26%) | 18.87 | 19.46 | 722.41K |
| 2025-03-28 | 19.34 | 19.25 | ↓$0.09 (-0.47%) | 18.93 | 19.38 | 688.72K |
| 2025-03-27 | 19.03 | 19.33 | ↑$0.30 (1.58%) | 18.88 | 19.62 | 561.41K |
| 2025-03-26 | 19.40 | 19.06 | ↓$0.34 (-1.75%) | 18.84 | 19.53 | 438.58K |
| 2025-03-25 | 19.25 | 19.42 | ↑$0.17 (0.88%) | 19.21 | 20.10 | 835.82K |
| 2025-03-24 | 18.99 | 19.37 | ↑$0.38 (2.00%) | 18.98 | 19.70 | 693.31K |
| 2025-03-21 | 18.72 | 18.70 | ↓$0.02 (-0.11%) | 18.57 | 18.96 | 1.12M |
| 2025-03-20 | 18.68 | 18.87 | ↑$0.19 (1.02%) | 18.66 | 19.10 | 710.82K |
| 2025-03-19 | 18.34 | 18.86 | ↑$0.52 (2.84%) | 18.33 | 19.01 | 523.51K |
| 2025-03-18 | 18.12 | 18.28 | ↑$0.16 (0.88%) | 17.99 | 18.34 | 409.35K |
| 2025-03-17 | 18.09 | 18.22 | ↑$0.13 (0.72%) | 18.00 | 18.46 | 566.95K |
| 2025-03-14 | 17.79 | 18.18 | ↑$0.39 (2.19%) | 17.71 | 18.22 | 464.17K |
| 2025-03-13 | 17.41 | 17.64 | ↑$0.23 (1.32%) | 17.13 | 17.79 | 456.58K |
| 2025-03-12 | 17.84 | 17.41 | ↓$0.43 (-2.41%) | 17.39 | 18.18 | 878.63K |
| 2025-03-11 | 17.79 | 17.77 | ↓$0.02 (-0.11%) | 17.62 | 18.00 | 373.07K |
| 2025-03-10 | 18.10 | 17.80 | ↓$0.30 (-1.66%) | 17.77 | 18.40 | 497.49K |
| 2025-03-07 | 17.86 | 18.23 | ↑$0.37 (2.07%) | 17.78 | 18.40 | 409.57K |
| 2025-03-06 | 17.69 | 17.95 | ↑$0.26 (1.47%) | 17.45 | 18.02 | 472.74K |
| 2025-03-05 | 17.66 | 17.89 | ↑$0.23 (1.30%) | 17.33 | 17.90 | 491.50K |
| 2025-03-04 | 17.23 | 17.59 | ↑$0.36 (2.09%) | 17.23 | 17.80 | 577.97K |
| 2025-03-03 | 18.03 | 17.39 | ↓$0.64 (-3.55%) | 17.36 | 18.24 | 739.67K |
| 2025-02-28 | 18.11 | 18.05 | ↓$0.06 (-0.33%) | 17.85 | 18.25 | 544.78K |
| 2025-02-27 | 18.09 | 18.20 | ↑$0.11 (0.61%) | 17.81 | 18.35 | 648.58K |
| 2025-02-26 | 18.40 | 18.28 | ↓$0.12 (-0.65%) | 18.01 | 18.50 | 408.54K |
| 2025-02-25 | 18.19 | 18.47 | ↑$0.28 (1.54%) | 18.07 | 18.74 | 574.95K |
| 2025-02-24 | 17.85 | 18.13 | ↑$0.28 (1.57%) | 17.60 | 18.46 | 671.36K |
| 2025-02-21 | 18.71 | 17.75 | ↓$0.96 (-5.13%) | 16.91 | 18.90 | 1.03M |
| 2025-02-20 | 16.90 | 17.43 | ↑$0.53 (3.14%) | 16.83 | 17.51 | 784K |
| 2025-02-19 | 16.93 | 17.03 | ↑$0.10 (0.59%) | 16.77 | 17.23 | 506.59K |
Create an account or log in to view more rows.
$NVEE watch this fly!!!!
$NVEE the best advice has been no stop losses. Would have cost a fortune!!!
$NVEE my put options are fine
$NVEE the FOMO will be epic
$NVEE to the moon!
$NVEE bounce back baby
$NVEE this market love evrry dips let’s see
$NVEE a comeback is always more fun than an all out win!!!!
$NVEE cup and handle dont play
$NVEE getting this mare ready to run today