NasdaqGS - Nasdaq Real Time Price USD

NV5 Global, Inc. (NVEE)

Compare
19.14 +0.64 (+3.46%)
At close: January 8 at 4:00:00 PM EST
19.12 -0.01 (-0.08%)
After hours: January 8 at 5:08:35 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 18.43 19.50 18.42 19.14 19.14 671,097
Jan 7, 2025 18.50 18.97 18.42 18.50 18.50 452,000
Jan 6, 2025 19.47 19.85 18.71 18.76 18.76 390,800
Jan 3, 2025 18.56 18.84 18.46 18.77 18.77 475,900
Jan 2, 2025 18.93 19.03 18.43 18.52 18.52 304,800
Dec 31, 2024 19.00 19.08 18.78 18.84 18.84 303,900
Dec 30, 2024 19.00 19.02 18.54 18.84 18.84 348,000
Dec 27, 2024 18.90 19.10 18.71 18.94 18.94 278,600
Dec 26, 2024 18.75 18.97 18.67 18.96 18.96 245,000
Dec 24, 2024 18.83 18.94 18.66 18.82 18.82 128,800
Dec 23, 2024 19.00 19.00 18.63 18.84 18.84 405,400
Dec 20, 2024 18.71 19.19 18.59 19.03 19.03 1,054,600
Dec 19, 2024 19.45 19.75 18.96 18.96 18.96 414,600
Dec 18, 2024 19.91 20.13 19.16 19.32 19.32 363,500
Dec 17, 2024 19.74 19.89 19.31 19.50 19.50 440,300
Dec 16, 2024 19.92 20.31 19.79 19.97 19.97 709,700
Dec 13, 2024 19.92 20.24 19.87 19.92 19.92 883,100
Dec 12, 2024 20.55 20.75 19.97 20.00 20.00 419,900
Dec 11, 2024 21.43 21.49 20.56 20.58 20.58 383,000
Dec 10, 2024 20.89 21.50 20.68 21.24 21.24 447,100
Dec 9, 2024 21.20 21.50 20.88 20.96 20.96 307,200
Dec 6, 2024 21.03 21.13 20.86 20.93 20.93 264,900
Dec 5, 2024 21.23 21.42 20.79 20.82 20.82 304,600
Dec 4, 2024 21.42 21.58 21.17 21.22 21.22 340,700
Dec 3, 2024 21.69 21.83 21.05 21.42 21.42 390,600
Dec 2, 2024 21.76 21.91 21.40 21.71 21.71 323,700
Nov 29, 2024 21.77 21.81 21.58 21.76 21.76 200,100
Nov 27, 2024 22.23 22.42 21.58 21.59 21.59 375,700
Nov 26, 2024 22.06 22.38 21.93 22.17 22.17 828,900
Nov 25, 2024 21.69 22.48 21.69 22.11 22.11 676,600
Nov 22, 2024 21.94 22.09 21.40 21.50 21.50 353,100
Nov 21, 2024 22.05 22.18 21.79 21.81 21.81 380,400
Nov 20, 2024 22.14 22.22 21.71 21.80 21.80 318,000
Nov 19, 2024 21.80 22.56 21.80 22.23 22.23 570,500
Nov 18, 2024 22.21 22.37 21.74 21.97 21.97 422,300
Nov 15, 2024 22.67 22.73 21.83 21.96 21.96 442,100
Nov 14, 2024 23.35 23.44 22.46 22.50 22.50 609,400
Nov 13, 2024 23.49 23.70 23.32 23.35 23.35 505,500
Nov 12, 2024 23.78 23.90 23.42 23.44 23.44 423,000
Nov 11, 2024 23.59 23.84 23.40 23.75 23.75 405,500
Nov 8, 2024 24.99 25.12 23.00 23.35 23.35 842,000
Nov 7, 2024 25.35 25.96 25.13 25.27 25.27 612,100
Nov 6, 2024 24.98 25.81 24.98 25.42 25.42 569,300
Nov 5, 2024 23.36 24.14 23.36 24.05 24.05 333,000
Nov 4, 2024 22.90 23.56 22.89 23.29 23.29 351,500
Nov 1, 2024 22.99 23.22 22.83 22.97 22.97 303,900
Oct 31, 2024 23.36 23.36 22.62 22.85 22.85 379,600
Oct 30, 2024 22.91 23.58 22.81 23.50 23.50 541,600
Oct 29, 2024 22.30 23.02 21.92 22.98 22.98 387,500
Oct 28, 2024 22.11 22.58 22.05 22.44 22.44 401,000
Oct 25, 2024 22.11 22.21 21.54 21.88 21.88 261,400
Oct 24, 2024 22.39 22.66 21.84 22.00 22.00 635,700
Oct 23, 2024 23.07 23.22 22.12 22.29 22.29 452,500
Oct 22, 2024 23.38 23.48 23.19 23.22 23.22 243,900
Oct 21, 2024 23.45 23.60 23.32 23.42 23.42 163,600
Oct 18, 2024 23.61 23.75 23.21 23.52 23.52 261,600
Oct 17, 2024 23.76 23.76 23.17 23.57 23.57 232,500
Oct 16, 2024 23.44 23.86 23.32 23.68 23.68 210,000
Oct 15, 2024 23.45 23.82 23.34 23.39 23.39 219,500
Oct 14, 2024 23.21 23.50 22.98 23.47 23.47 219,600
Oct 11, 2024 4:1 Stock Splits
Oct 11, 2024 22.65 23.30 22.65 23.08 23.08 292,800
Oct 10, 2024 23.19 23.28 22.78 22.80 22.80 344,800
Oct 9, 2024 23.09 23.51 23.08 23.32 23.32 281,600
Oct 8, 2024 22.91 23.22 22.77 23.02 23.02 415,200
Oct 7, 2024 22.85 22.85 22.46 22.67 22.67 455,600
Oct 4, 2024 23.06 23.50 22.83 22.97 22.97 303,600
Oct 3, 2024 22.75 22.92 22.52 22.71 22.71 271,200
Oct 2, 2024 22.94 23.17 22.74 22.88 22.88 304,400
Oct 1, 2024 23.25 23.26 22.90 22.99 22.99 213,200
Sep 30, 2024 23.21 23.37 23.04 23.37 23.37 424,400
Sep 27, 2024 23.34 23.39 23.06 23.33 23.33 362,000
Sep 26, 2024 23.15 23.55 23.15 23.25 23.25 477,600
Sep 25, 2024 22.93 23.06 22.75 23.00 23.00 585,600
Sep 24, 2024 22.83 22.86 22.63 22.80 22.80 375,600
Sep 23, 2024 22.78 23.06 22.51 22.67 22.67 261,200
Sep 20, 2024 23.11 23.11 22.58 22.68 22.68 884,800
Sep 19, 2024 23.20 23.51 23.04 23.23 23.23 344,000
Sep 18, 2024 22.57 23.42 22.45 22.75 22.75 427,200
Sep 17, 2024 22.91 23.15 22.71 22.72 22.72 275,600
Sep 16, 2024 22.81 22.90 22.67 22.70 22.70 250,000
Sep 13, 2024 22.70 22.84 22.59 22.70 22.70 280,000
Sep 12, 2024 22.59 22.77 22.36 22.59 22.59 305,200
Sep 11, 2024 22.28 22.60 21.76 22.42 22.42 346,000
Sep 10, 2024 22.30 22.47 22.05 22.43 22.43 278,400
Sep 9, 2024 22.25 22.54 22.03 22.37 22.37 431,600
Sep 6, 2024 23.04 23.08 22.21 22.27 22.27 584,000
Sep 5, 2024 23.14 23.31 22.75 22.96 22.96 959,600
Sep 4, 2024 23.00 23.24 22.94 23.06 23.06 245,200
Sep 3, 2024 23.83 24.13 23.10 23.11 23.11 252,800
Aug 30, 2024 23.84 24.08 23.69 24.03 24.03 334,400
Aug 29, 2024 23.85 23.96 23.61 23.84 23.84 367,200
Aug 28, 2024 24.00 24.21 23.59 23.70 23.70 309,600
Aug 27, 2024 24.15 24.28 23.87 24.12 24.12 303,600
Aug 26, 2024 24.34 24.39 23.97 24.10 24.10 434,000
Aug 23, 2024 23.84 24.44 23.84 24.12 24.12 321,600
Aug 22, 2024 23.61 24.02 23.60 23.67 23.67 564,400
Aug 21, 2024 23.57 23.79 23.48 23.64 23.64 434,800
Aug 20, 2024 24.09 24.09 23.49 23.51 23.51 342,400
Aug 19, 2024 23.98 24.19 23.79 24.06 24.06 360,000
Aug 16, 2024 24.17 24.45 23.95 23.95 23.95 338,400
Aug 15, 2024 24.08 24.51 24.08 24.24 24.24 445,600
Aug 14, 2024 23.73 23.75 23.48 23.67 23.67 602,400
Aug 13, 2024 23.74 23.78 23.39 23.64 23.64 351,200
Aug 12, 2024 24.13 24.13 23.39 23.48 23.48 324,400
Aug 9, 2024 24.34 24.50 23.92 23.94 23.94 406,400
Aug 8, 2024 24.60 25.75 24.25 24.38 24.38 539,600
Aug 7, 2024 24.19 24.51 23.61 23.77 23.77 382,000
Aug 6, 2024 23.95 24.38 23.93 23.96 23.96 244,800
Aug 5, 2024 24.11 24.43 23.65 23.78 23.78 346,000
Aug 2, 2024 24.31 24.92 24.14 24.75 24.75 288,800
Aug 1, 2024 25.64 26.03 24.98 25.08 25.08 394,800
Jul 31, 2024 25.83 26.14 25.43 25.78 25.78 336,800
Jul 30, 2024 25.66 25.78 25.47 25.73 25.73 234,800
Jul 29, 2024 25.80 26.03 25.43 25.44 25.44 198,400
Jul 26, 2024 25.99 26.06 25.55 25.91 25.91 206,000
Jul 25, 2024 25.18 26.10 25.18 25.69 25.69 289,200
Jul 24, 2024 25.63 26.06 25.04 25.20 25.20 298,400
Jul 23, 2024 25.20 25.80 25.20 25.68 25.68 393,600
Jul 22, 2024 25.01 25.29 24.75 25.19 25.19 238,400
Jul 19, 2024 24.75 24.97 24.64 24.88 24.88 250,400
Jul 18, 2024 24.87 25.54 24.37 24.65 24.65 242,000
Jul 17, 2024 25.06 25.68 25.01 25.05 25.05 277,200
Jul 16, 2024 24.56 25.44 24.42 25.31 25.31 363,600
Jul 15, 2024 24.43 24.63 24.19 24.39 24.39 245,600
Jul 12, 2024 24.25 24.55 24.01 24.23 24.23 246,800
Jul 11, 2024 23.37 24.06 23.32 24.00 24.00 420,400
Jul 10, 2024 22.95 23.10 22.64 23.06 23.06 176,000
Jul 9, 2024 22.80 23.15 22.58 22.81 22.81 336,400
Jul 8, 2024 22.90 23.02 22.71 22.73 22.73 116,400
Jul 5, 2024 22.90 22.95 22.69 22.75 22.75 180,800
Jul 3, 2024 22.84 23.00 22.79 22.98 22.98 90,800
Jul 2, 2024 22.71 22.95 22.58 22.83 22.83 222,800
Jul 1, 2024 23.24 23.24 22.55 22.69 22.69 308,800
Jun 28, 2024 23.41 23.45 23.11 23.24 23.24 1,989,200
Jun 27, 2024 23.00 23.26 22.85 23.26 23.26 247,200
Jun 26, 2024 22.74 23.00 22.59 22.96 22.96 258,400
Jun 25, 2024 22.99 22.99 22.66 22.75 22.75 194,000
Jun 24, 2024 23.01 23.30 22.95 22.95 22.95 230,400
Jun 21, 2024 22.82 23.19 22.72 23.09 23.09 607,200
Jun 20, 2024 22.55 22.87 22.55 22.74 22.74 194,800
Jun 18, 2024 22.81 22.86 22.48 22.66 22.66 225,200
Jun 17, 2024 22.32 22.81 22.07 22.80 22.80 223,600
Jun 14, 2024 22.70 22.70 22.42 22.51 22.51 300,400
Jun 13, 2024 23.19 23.19 22.81 22.98 22.98 349,200
Jun 12, 2024 22.95 23.75 22.95 23.25 23.25 462,800
Jun 11, 2024 22.37 22.67 22.28 22.59 22.59 312,800
Jun 10, 2024 22.76 22.91 22.51 22.53 22.53 192,400
Jun 7, 2024 22.90 23.18 22.63 22.99 22.99 381,600
Jun 6, 2024 22.92 23.14 22.77 23.11 23.11 165,600
Jun 5, 2024 23.31 23.31 22.93 23.06 23.06 190,000
Jun 4, 2024 23.06 23.31 23.06 23.20 23.20 213,200
Jun 3, 2024 23.61 23.61 22.88 23.24 23.24 211,200
May 31, 2024 23.14 23.52 23.06 23.50 23.50 480,800
May 30, 2024 22.92 23.37 22.75 23.17 23.17 421,600
May 29, 2024 23.13 23.62 22.85 22.86 22.86 460,000
May 28, 2024 24.04 24.04 23.53 23.69 23.69 364,400
May 24, 2024 23.75 24.06 23.55 24.00 24.00 459,200
May 23, 2024 23.88 23.88 23.45 23.60 23.60 406,800
May 22, 2024 23.78 23.97 23.48 23.73 23.73 255,200
May 21, 2024 23.63 23.77 23.41 23.75 23.75 230,800
May 20, 2024 23.41 23.79 23.41 23.64 23.64 266,000
May 17, 2024 23.81 23.81 23.33 23.75 23.75 352,800
May 16, 2024 23.51 23.86 23.51 23.69 23.69 262,000
May 15, 2024 23.93 24.05 23.68 23.71 23.71 611,200
May 14, 2024 24.07 24.09 23.64 23.69 23.69 279,200
May 13, 2024 24.15 24.27 23.80 23.80 23.80 296,800
May 10, 2024 24.13 24.46 23.95 24.07 24.07 208,000
May 9, 2024 23.85 24.58 23.47 24.03 24.03 423,600
May 8, 2024 23.34 23.53 23.30 23.50 23.50 231,200
May 7, 2024 23.68 23.83 23.45 23.45 23.45 207,600
May 6, 2024 23.45 23.77 23.45 23.71 23.71 335,200
May 3, 2024 23.50 23.53 23.21 23.45 23.45 271,200
May 2, 2024 23.26 23.41 23.08 23.30 23.30 271,600
May 1, 2024 23.38 23.38 22.97 23.07 23.07 245,600
Apr 30, 2024 23.50 23.74 23.28 23.31 23.31 204,400
Apr 29, 2024 23.52 23.70 23.52 23.58 23.58 217,200
Apr 26, 2024 23.15 23.72 23.15 23.50 23.50 259,600
Apr 25, 2024 22.90 23.38 22.90 23.11 23.11 283,200
Apr 24, 2024 22.69 23.13 22.59 23.11 23.11 246,800
Apr 23, 2024 22.53 23.03 22.50 22.85 22.85 354,400
Apr 22, 2024 22.60 22.72 22.27 22.50 22.50 391,200
Apr 19, 2024 22.30 22.56 22.14 22.51 22.51 528,000
Apr 18, 2024 22.75 22.78 22.33 22.36 22.36 576,000
Apr 17, 2024 23.59 23.59 22.59 22.72 22.72 405,200
Apr 16, 2024 23.23 23.87 23.16 23.39 23.39 393,600
Apr 15, 2024 23.86 24.00 23.34 23.43 23.43 304,800
Apr 12, 2024 23.97 24.08 23.63 23.71 23.71 228,400
Apr 11, 2024 24.26 24.47 23.89 24.04 24.04 428,800
Apr 10, 2024 23.90 24.25 23.72 24.05 24.05 499,200
Apr 9, 2024 23.91 24.04 23.81 24.02 24.02 290,400
Apr 8, 2024 23.86 24.19 23.75 23.89 23.89 244,400
Apr 5, 2024 24.01 24.08 23.78 23.86 23.86 197,600
Apr 4, 2024 24.17 24.47 23.88 23.95 23.95 334,800
Apr 3, 2024 23.58 24.11 23.58 23.99 23.99 412,000
Apr 2, 2024 23.73 23.78 23.42 23.64 23.64 356,000
Apr 1, 2024 24.66 24.75 23.94 23.98 23.98 170,400
Mar 28, 2024 24.47 24.69 24.36 24.50 24.50 237,600
Mar 27, 2024 24.42 24.59 24.41 24.50 24.50 388,400
Mar 26, 2024 24.16 24.53 24.11 24.25 24.25 332,000
Mar 25, 2024 24.58 24.71 23.99 24.00 24.00 267,200
Mar 22, 2024 25.00 25.00 24.44 24.46 24.46 312,400
Mar 21, 2024 25.08 25.45 24.75 24.88 24.88 388,000
Mar 20, 2024 24.75 25.54 24.75 25.13 25.13 716,800
Mar 19, 2024 24.23 25.13 24.23 25.08 25.08 232,800
Mar 18, 2024 24.39 24.75 24.09 24.27 24.27 157,200
Mar 15, 2024 24.10 24.54 23.95 24.30 24.30 462,800
Mar 14, 2024 24.73 24.89 24.17 24.29 24.29 362,000
Mar 13, 2024 24.67 25.07 24.67 24.88 24.88 234,000
Mar 12, 2024 24.86 24.88 24.42 24.72 24.72 148,000
Mar 11, 2024 24.52 24.80 24.09 24.75 24.75 247,600
Mar 8, 2024 25.01 25.04 24.52 24.66 24.66 190,400
Mar 7, 2024 25.12 25.35 24.64 24.78 24.78 141,200
Mar 6, 2024 24.96 25.08 24.56 24.90 24.90 218,000
Mar 5, 2024 25.09 25.77 24.75 24.81 24.81 430,400
Mar 4, 2024 25.81 25.93 25.13 25.33 25.33 506,400
Mar 1, 2024 25.52 25.73 25.25 25.46 25.46 447,200
Feb 29, 2024 25.69 25.95 25.27 25.43 25.43 259,200
Feb 28, 2024 25.28 25.84 25.28 25.41 25.41 336,400
Feb 27, 2024 25.75 26.16 25.41 25.42 25.42 432,800
Feb 26, 2024 25.30 25.87 25.28 25.75 25.75 684,000
Feb 23, 2024 26.92 26.92 25.21 25.56 25.56 468,800
Feb 22, 2024 27.39 27.77 27.18 27.23 27.23 206,800
Feb 21, 2024 27.39 27.59 27.15 27.48 27.48 177,200
Feb 20, 2024 27.24 27.70 27.06 27.58 27.58 184,400
Feb 16, 2024 27.82 28.14 27.50 27.58 27.58 282,400
Feb 15, 2024 27.34 27.96 27.22 27.85 27.85 319,200
Feb 14, 2024 26.51 27.17 26.27 27.15 27.15 273,600
Feb 13, 2024 27.31 27.75 26.03 26.13 26.13 338,400
Feb 12, 2024 27.83 28.29 27.64 28.17 28.17 334,400
Feb 9, 2024 27.30 27.92 27.24 27.73 27.73 301,200
Feb 8, 2024 26.68 27.13 26.38 27.08 27.08 193,200
Feb 7, 2024 26.58 26.85 26.40 26.73 26.73 200,400
Feb 6, 2024 26.04 26.73 26.04 26.60 26.60 187,600
Feb 5, 2024 26.65 26.74 25.92 26.01 26.01 306,000
Feb 2, 2024 26.47 27.13 26.44 26.97 26.97 196,800
Feb 1, 2024 26.28 26.79 26.23 26.79 26.79 175,200
Jan 31, 2024 27.03 27.25 26.22 26.22 26.22 216,000
Jan 30, 2024 26.75 27.20 26.71 27.17 27.17 176,400
Jan 29, 2024 26.83 27.05 26.60 27.01 27.01 122,400
Jan 26, 2024 27.20 27.28 26.81 26.89 26.89 105,200
Jan 25, 2024 27.30 27.35 26.93 27.06 27.06 248,800
Jan 24, 2024 26.76 27.11 26.39 27.05 27.05 312,000
Jan 23, 2024 27.33 27.33 26.48 26.48 26.48 209,200
Jan 22, 2024 26.88 27.36 26.88 27.04 27.04 382,800
Jan 19, 2024 26.50 26.68 26.34 26.67 26.67 150,000
Jan 18, 2024 26.00 26.50 26.00 26.47 26.47 174,000
Jan 17, 2024 25.75 26.22 25.72 26.00 26.00 229,200
Jan 16, 2024 25.75 26.28 25.53 26.07 26.07 246,400
Jan 12, 2024 26.55 26.55 25.85 25.99 25.99 198,800
Jan 11, 2024 25.97 26.26 25.69 26.24 26.24 287,200
Jan 10, 2024 25.56 25.94 25.53 25.94 25.94 235,600
Jan 9, 2024 25.47 25.64 25.20 25.64 25.64 245,600

Related Tickers

TPC Tutor Perini Corporation
24.50
+0.04%
 
ORN Orion Group Holdings, Inc.
7.13
-0.83%
 
MYRG MYR Group Inc.
145.59
+1.36%
 
GLDD Great Lakes Dredge & Dock Corporation
11.37
0.00%
 
PRIM Primoris Services Corporation
78.93
+1.17%
 
APG APi Group Corporation
36.36
-1.70%
 
VATE INNOVATE Corp.
5.40
-3.57%
 
STN Stantec Inc.
76.93
-0.38%
 
EXPO Exponent, Inc.
89.25
+2.49%
 
TTEK Tetra Tech, Inc.
39.92
+0.99%