NV5 Global, Inc. (NVEE) NASDAQ

22.56

+0.11(+0.49%)

Updated at August 04 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 04, 2025	22.56	22.56	22.56	22.56	22.56	0
August 01, 2025	22.38	22.56	22.56	22.62	21.92	3.38M
July 31, 2025	22.48	22.45	22.45	22.9	22.2	1.97M
July 30, 2025	22.33	22.6	22.6	22.62	22.27	1.2M
July 29, 2025	22.82	22.25	22.25	22.82	21.77	1.76M
July 28, 2025	23.04	22.39	22.39	23.07	22.33	2.32M
July 25, 2025	23.25	23.07	23.07	23.33	23.02	1.04M
July 24, 2025	23.05	23.28	23.28	23.35	23.05	642,048
July 23, 2025	23.15	23.11	23.11	23.19	23.02	987,200
July 22, 2025	22.92	23.09	23.09	23.14	22.92	667,704
July 21, 2025	22.77	22.92	22.92	23.01	22.55	403,411
July 18, 2025	23.2	22.91	22.91	23.2	22.88	692,600
July 17, 2025	23.06	23.06	23.06	23.1	22.89	1.15M
July 16, 2025	22.87	22.99	22.99	23.01	22.77	1.4M
July 15, 2025	23.29	22.82	22.82	23.35	22.69	1.56M
July 14, 2025	23.19	23.36	23.36	23.46	23.1	769,115
July 11, 2025	23.57	23.18	23.18	23.57	23.01	470,764
July 10, 2025	23.26	23.35	23.35	23.53	23.2	589,039
July 09, 2025	23.15	23.38	23.38	23.4	23.09	584,200
July 08, 2025	23.07	23.11	23.11	23.13	23	1.04M
July 07, 2025	23.11	23.08	23.08	23.22	23.01	903,200
July 03, 2025	23.05	23.17	23.17	23.19	23.05	599,205
July 02, 2025	22.93	23.22	23.22	23.24	22.91	1.24M
July 01, 2025	22.89	22.98	22.98	23.14	22.83	356,412
June 30, 2025	22.86	23.09	23.09	23.36	22.82	758,000
June 27, 2025	22.7	22.79	22.79	22.86	22.7	1.31M
June 26, 2025	22.58	22.76	22.76	22.86	22.58	577,400
June 25, 2025	22.58	22.55	22.55	22.74	22.47	436,300
June 24, 2025	22.58	22.54	22.54	22.71	22.49	624,323