Financial News
Nv5 Global (NQ: NVEE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2014 | 9.307 | 9.850 | 9.850 | 9.850 | 800 | -0.05(-0.51%) |
| Apr 24, 2014 | 9.500 | 9.900 | 9.900 | 9.900 | 80 | -0.01(-0.10%) |
| Apr 23, 2014 | 9.525 | 9.970 | 9.510 | 9.910 | 500 | -0.09(-0.90%) |
| Apr 17, 2014 | 9.750 | 10.00 | 10.00 | 10.00 | 600 | +0.05(+0.50%) |
| Apr 15, 2014 | 9.533 | 9.950 | 9.950 | 9.950 | 400 | +0.05(+0.51%) |
| Apr 14, 2014 | 9.900 | 9.900 | 9.900 | 9.900 | 110 | -0.05(-0.50%) |
| Apr 10, 2014 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.06(+0.61%) |
| Apr 09, 2014 | 9.890 | 9.890 | 9.890 | 9.890 | 100 | +0.04(+0.41%) |
| Apr 08, 2014 | 9.950 | 9.950 | 9.850 | 9.850 | 632 | -0.15(-1.50%) |
| Apr 07, 2014 | 9.530 | 10.00 | 9.480 | 10.00 | 3,147 | +0.00(+0.00%) |
| Apr 03, 2014 | 9.950 | 10.00 | 10.00 | 10.00 | 500 | -0.01(-0.10%) |
| Apr 02, 2014 | 10.50 | 10.50 | 10.00 | 10.01 | 7,020 | +0.08(+0.81%) |
| Apr 01, 2014 | 10.00 | 10.25 | 9.930 | 9.930 | 3,266 | +0.01(+0.10%) |
| Mar 31, 2014 | 9.700 | 10.48 | 9.700 | 9.920 | 9,470 | +0.82(+9.01%) |
| Mar 28, 2014 | 9.500 | 10.00 | 9.000 | 9.100 | 3,026 | +0.10(+1.11%) |
| Mar 27, 2014 | 8.500 | 9.000 | 8.500 | 9.000 | 1,200 | +0.73(+8.83%) |
| Mar 26, 2014 | 8.480 | 8.480 | 8.100 | 8.270 | 11,800 | +0.17(+2.10%) |
| Mar 25, 2014 | 8.000 | 8.470 | 8.000 | 8.100 | 1,468 | +0.10(+1.25%) |
| Mar 24, 2014 | 8.050 | 8.050 | 7.850 | 8.000 | 7,050 | +0.00(+0.00%) |
| Mar 21, 2014 | 7.500 | 8.000 | 7.500 | 8.000 | 811 | +0.25(+3.23%) |
| Mar 20, 2014 | 7.710 | 7.750 | 7.700 | 7.750 | 3,010 | +0.23(+3.06%) |
| Mar 19, 2014 | 7.520 | 7.520 | 7.520 | 7.520 | 109 | -0.19(-2.46%) |
| Mar 18, 2014 | 7.700 | 7.710 | 7.700 | 7.710 | 816 | -0.03(-0.39%) |
| Mar 14, 2014 | 7.730 | 7.740 | 7.740 | 7.740 | 900 | -0.01(-0.13%) |
| Mar 13, 2014 | 7.990 | 7.990 | 7.500 | 7.750 | 4,858 | +0.01(+0.13%) |
| Mar 05, 2014 | 7.511 | 7.740 | 7.740 | 7.740 | 600 | -0.02(-0.26%) |
| Mar 03, 2014 | 7.760 | 7.760 | 7.760 | 7.760 | 15 | +0.21(+2.78%) |
| Feb 28, 2014 | 7.551 | 7.551 | 7.550 | 7.550 | 300 | -0.42(-5.27%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
