NV5 Global Inc.

19.29
0.02 (0.10%)
At close: Apr 01, 2025, 3:59 PM
19.28
-0.04%
After-hours: Apr 01, 2025, 05:58 PM EDT

NV5 Global Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 19.03 19.46 18.86 19.27 0.02 0.10% 722,187
Mar 28, 2025 19.34 19.38 18.93 19.25 -0.08 -0.41% 688,723
Mar 27, 2025 19.03 19.62 18.88 19.33 0.27 1.42% 561,409
Mar 26, 2025 19.40 19.53 18.84 19.06 -0.36 -1.85% 438,600
Mar 25, 2025 19.25 20.10 19.20 19.42 0.05 0.26% 835,818
Mar 24, 2025 18.99 19.70 18.98 19.37 0.67 3.58% 693,312
Mar 21, 2025 18.72 18.96 18.57 18.70 -0.17 -0.90% 1,119,082
Mar 20, 2025 18.68 19.10 18.66 18.87 0.01 0.05% 710,821
Mar 19, 2025 18.34 19.01 18.33 18.86 0.58 3.17% 523,512
Mar 18, 2025 18.12 18.34 17.99 18.28 0.06 0.33% 409,400
Mar 17, 2025 18.09 18.45 18.00 18.22 0.04 0.22% 567,000
Mar 14, 2025 17.79 18.22 17.71 18.18 0.54 3.06% 464,200
Mar 13, 2025 17.41 17.79 17.13 17.64 0.23 1.32% 456,600
Mar 12, 2025 17.84 18.18 17.39 17.41 -0.36 -2.03% 878,629
Mar 11, 2025 17.79 18.00 17.61 17.77 -0.03 -0.17% 373,100
Mar 10, 2025 18.10 18.40 17.77 17.80 -0.43 -2.36% 497,500
Mar 7, 2025 17.86 18.40 17.78 18.23 0.28 1.56% 409,600
Mar 6, 2025 17.69 18.02 17.45 17.95 0.06 0.34% 472,740
Mar 5, 2025 17.66 17.90 17.33 17.89 0.30 1.71% 491,500
Mar 4, 2025 17.23 17.80 17.23 17.59 0.20 1.15% 578,000
Mar 3, 2025 18.03 18.24 17.36 17.39 -0.66 -3.66% 739,700
Feb 28, 2025 18.11 18.25 17.85 18.05 -0.15 -0.82% 544,800
Feb 27, 2025 18.09 18.35 17.81 18.20 -0.08 -0.44% 648,600
Feb 26, 2025 18.40 18.50 18.01 18.28 -0.19 -1.03% 408,540
Feb 25, 2025 18.19 18.74 18.07 18.47 0.34 1.88% 574,946
Feb 24, 2025 17.85 18.46 17.60 18.13 0.38 2.14% 671,400
Feb 21, 2025 18.71 18.90 16.91 17.75 0.32 1.84% 1,034,400
Feb 20, 2025 16.90 17.51 16.83 17.43 0.40 2.35% 783,999
Feb 19, 2025 16.93 17.23 16.77 17.03 -0.04 -0.23% 506,600
Feb 18, 2025 17.48 17.63 17.01 17.07 -0.42 -2.40% 506,900
Feb 14, 2025 17.70 17.85 17.38 17.49 -0.11 -0.63% 274,900
Feb 13, 2025 17.54 17.78 17.35 17.60 0.19 1.09% 251,600
Feb 12, 2025 17.80 18.06 17.24 17.41 -0.71 -3.92% 436,649
Feb 11, 2025 17.82 18.30 17.82 18.12 0.13 0.72% 348,700
Feb 10, 2025 17.73 18.25 17.73 17.99 0.26 1.47% 252,900
Feb 7, 2025 18.05 18.18 17.69 17.73 -0.32 -1.77% 279,900
Feb 6, 2025 18.33 18.48 17.86 18.05 -0.17 -0.93% 383,900
Feb 5, 2025 18.16 18.38 18.06 18.22 0.04 0.22% 237,100
Feb 4, 2025 18.20 18.43 18.10 18.18 -0.08 -0.44% 255,903
Feb 3, 2025 18.49 18.49 17.95 18.26 -0.58 -3.08% 400,632
Jan 31, 2025 18.14 18.96 18.08 18.84 0.62 3.40% 469,800
Jan 30, 2025 18.21 18.45 17.92 18.22 -0.01 -0.05% 306,200
Jan 29, 2025 18.36 18.53 18.18 18.23 -0.16 -0.87% 303,318
Jan 28, 2025 18.99 19.14 18.38 18.39 -0.46 -2.44% 294,552
Jan 27, 2025 18.91 19.15 18.53 18.85 -0.14 -0.74% 427,200
Jan 24, 2025 19.01 19.01 18.76 18.99 0.05 0.26% 264,843
Jan 23, 2025 18.85 19.02 18.73 18.94 -0.06 -0.32% 303,722
Jan 22, 2025 18.90 19.01 18.74 19.00 0.02 0.11% 333,700
Jan 21, 2025 18.56 19.10 18.45 18.98 0.57 3.10% 354,006
Jan 17, 2025 19.12 19.15 18.13 18.41 -0.59 -3.11% 522,400