NV5 Global Inc (NVEE) Historical Stock Data
21.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVEE is down -0.35% a day on average. There have been 11 days where NV5 Global Inc closed green and 19 days where NVEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 25.35 | 25.27 | ↓$0.08 (-0.32%) | 25.13 | 25.96 | 612.12K |
| 2024-11-06 | 24.98 | 25.42 | ↑$0.44 (1.76%) | 24.98 | 25.81 | 569.32K |
| 2024-11-05 | 23.36 | 24.05 | ↑$0.69 (2.95%) | 23.36 | 24.14 | 333.05K |
| 2024-11-04 | 22.90 | 23.29 | ↑$0.39 (1.70%) | 22.89 | 23.56 | 351.51K |
| 2024-11-01 | 22.99 | 22.97 | ↓$0.02 (-0.09%) | 22.83 | 23.22 | 303.92K |
| 2024-10-31 | 23.36 | 22.85 | ↓$0.51 (-2.18%) | 22.62 | 23.36 | 379.63K |
| 2024-10-30 | 22.91 | 23.50 | ↑$0.59 (2.58%) | 22.81 | 23.58 | 541.56K |
| 2024-10-29 | 22.30 | 22.98 | ↑$0.68 (3.05%) | 21.92 | 23.02 | 387.58K |
| 2024-10-28 | 22.11 | 22.44 | ↑$0.33 (1.49%) | 22.05 | 22.58 | 401.04K |
| 2024-10-25 | 22.11 | 21.88 | ↓$0.23 (-1.04%) | 21.54 | 22.21 | 261.41K |
| 2024-10-24 | 22.39 | 22.00 | ↓$0.39 (-1.74%) | 21.84 | 22.66 | 635.68K |
| 2024-10-23 | 23.07 | 22.29 | ↓$0.78 (-3.38%) | 22.12 | 23.22 | 452.48K |
| 2024-10-22 | 23.38 | 23.22 | ↓$0.16 (-0.68%) | 23.19 | 23.48 | 243.88K |
| 2024-10-21 | 23.45 | 23.42 | ↓$0.03 (-0.13%) | 23.32 | 23.60 | 163.59K |
| 2024-10-18 | 23.61 | 23.52 | ↓$0.09 (-0.38%) | 23.21 | 23.75 | 261.63K |
| 2024-10-17 | 23.76 | 23.57 | ↓$0.19 (-0.80%) | 23.17 | 23.76 | 232.49K |
| 2024-10-16 | 23.44 | 23.68 | ↑$0.24 (1.02%) | 23.32 | 23.86 | 209.99K |
| 2024-10-15 | 23.45 | 23.39 | ↓$0.06 (-0.26%) | 23.34 | 23.82 | 219.54K |
| 2024-10-14 | 23.21 | 23.47 | ↑$0.26 (1.12%) | 22.98 | 23.50 | 219.64K |
| 2024-10-11 | 22.65 | 23.08 | ↑$0.43 (1.90%) | 22.65 | 23.30 | 292.83K |
| 2024-10-10 | 92.78 | 91.18 | ↓$1.60 (-1.72%) | 91.14 | 93.12 | 86.20K |
Create an account or log in to view more rows.
$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..
$NVEE Take it Bears !
$NVEE Exciting times ahead people.