NV5 Global Inc (NVEE) Historical Stock Data
19.03 ↑0.07 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVEE is down -1.15% a day on average. There have been 8 days where NV5 Global Inc closed green and 22 days where NVEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.71 | 19.03 | ↑$0.32 (1.71%) | 18.59 | 19.19 | 1.05M |
| 2024-12-19 | 19.45 | 18.96 | ↓$0.49 (-2.52%) | 18.96 | 19.75 | 414.62K |
| 2024-12-18 | 19.91 | 19.32 | ↓$0.59 (-2.96%) | 19.16 | 20.13 | 363.46K |
| 2024-12-17 | 19.74 | 19.50 | ↓$0.24 (-1.22%) | 19.31 | 19.89 | 440.28K |
| 2024-12-16 | 19.92 | 19.97 | ↑$0.05 (0.25%) | 19.79 | 20.31 | 709.71K |
| 2024-12-13 | 19.92 | 19.92 | ↑$0.00 (0.00%) | 19.87 | 20.24 | 883.15K |
| 2024-12-12 | 20.55 | 20.00 | ↓$0.55 (-2.68%) | 19.97 | 20.75 | 419.95K |
| 2024-12-11 | 21.43 | 20.58 | ↓$0.85 (-3.97%) | 20.56 | 21.49 | 383.01K |
| 2024-12-10 | 20.89 | 21.24 | ↑$0.35 (1.68%) | 20.68 | 21.50 | 447.11K |
| 2024-12-09 | 21.20 | 20.96 | ↓$0.24 (-1.13%) | 20.88 | 21.51 | 307.23K |
| 2024-12-06 | 21.03 | 20.93 | ↓$0.10 (-0.48%) | 20.86 | 21.13 | 264.88K |
| 2024-12-05 | 21.23 | 20.82 | ↓$0.41 (-1.93%) | 20.79 | 21.42 | 304.56K |
| 2024-12-04 | 21.42 | 21.22 | ↓$0.20 (-0.93%) | 21.17 | 21.58 | 340.73K |
| 2024-12-03 | 21.69 | 21.42 | ↓$0.27 (-1.24%) | 21.05 | 21.83 | 390.60K |
| 2024-12-02 | 21.76 | 21.71 | ↓$0.05 (-0.23%) | 21.40 | 21.91 | 323.68K |
| 2024-11-29 | 21.77 | 21.76 | ↓$0.01 (-0.05%) | 21.58 | 21.81 | 200.12K |
| 2024-11-27 | 22.23 | 21.59 | ↓$0.64 (-2.88%) | 21.58 | 22.42 | 375.71K |
| 2024-11-26 | 22.06 | 22.17 | ↑$0.11 (0.50%) | 21.93 | 22.38 | 828.90K |
| 2024-11-25 | 21.69 | 22.11 | ↑$0.42 (1.94%) | 21.69 | 22.48 | 676.64K |
| 2024-11-22 | 21.94 | 21.50 | ↓$0.44 (-2.01%) | 21.40 | 22.09 | 353.07K |
| 2024-11-21 | 22.05 | 21.81 | ↓$0.24 (-1.09%) | 21.79 | 22.18 | 380.38K |
| 2024-11-20 | 22.14 | 21.80 | ↓$0.34 (-1.54%) | 21.71 | 22.22 | 317.99K |
| 2024-11-19 | 21.80 | 22.23 | ↑$0.43 (1.97%) | 21.80 | 22.56 | 570.46K |
| 2024-11-18 | 22.21 | 21.97 | ↓$0.24 (-1.08%) | 21.74 | 22.37 | 422.35K |
| 2024-11-15 | 22.67 | 21.96 | ↓$0.71 (-3.13%) | 21.83 | 22.73 | 442.05K |
| 2024-11-14 | 23.35 | 22.50 | ↓$0.85 (-3.64%) | 22.46 | 23.44 | 609.42K |
| 2024-11-13 | 23.49 | 23.35 | ↓$0.14 (-0.60%) | 23.32 | 23.70 | 505.50K |
| 2024-11-12 | 23.78 | 23.44 | ↓$0.34 (-1.43%) | 23.42 | 23.90 | 423.18K |
| 2024-11-11 | 23.59 | 23.75 | ↑$0.16 (0.68%) | 23.40 | 23.84 | 405.49K |
| 2024-11-08 | 24.99 | 23.35 | ↓$1.64 (-6.56%) | 23.00 | 25.12 | 842.02K |
Create an account or log in to view more rows.
$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
$NVEE still waiting to short this. Next Tuesday feels right for some reason
$NVEE watch for another rejection up here
$NVEE the future is so bright .. I gotta wear shades..