NV5 Global, Inc. - NVEE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	18.2	18.18	18.18	18.43	18.1	255,853
February 03, 2025	18.49	18.26	18.26	18.49	17.95	400,632
January 31, 2025	18.14	18.84	18.84	18.96	18.08	469,786
January 30, 2025	18.21	18.22	18.22	18.45	17.92	306,200
January 29, 2025	18.36	18.23	18.23	18.53	18.18	303,318
January 28, 2025	18.99	18.39	18.39	19.14	18.38	294,552
January 27, 2025	18.91	18.85	18.85	19.15	18.53	427,175
January 24, 2025	19.01	18.99	18.99	19.01	18.76	264,843
January 23, 2025	18.85	18.92	18.92	19.02	18.73	292,191
January 22, 2025	18.9	19	19	19.01	18.74	333,700
January 21, 2025	18.56	18.98	18.98	19.1	18.45	354,006
January 17, 2025	19.12	18.41	18.41	19.15	18.13	522,371
January 16, 2025	18.14	19	19	19.11	17.92	578,800
January 15, 2025	18.33	18.09	18.09	18.6	17.97	690,293
January 14, 2025	18.42	18.01	18.01	18.55	17.98	387,622
January 13, 2025	18.89	18.27	18.27	18.99	18.21	650,363
January 10, 2025	19.48	18.87	18.87	19.5	18.64	597,303
January 08, 2025	18.43	19.14	19.14	19.5	18.42	338,116
January 07, 2025	18.5	18.5	18.5	18.97	18.42	451,966
January 06, 2025	19.47	19.46	19.46	19.85	19.29	52,126
January 03, 2025	18.56	18.77	18.77	18.84	18.46	475,925
January 02, 2025	18.93	18.52	18.52	19.03	18.43	304,849
December 31, 2024	19	18.84	18.84	19.08	18.79	303,925
December 30, 2024	19	18.84	18.84	19.02	18.54	309,945
December 27, 2024	18.9	18.94	18.94	19.1	18.71	278,600
December 26, 2024	18.75	18.96	18.96	18.97	18.67	245,027
December 24, 2024	18.83	18.82	18.82	18.94	18.66	128,800
December 23, 2024	19	18.84	18.84	19	18.63	405,423
December 20, 2024	18.71	19.03	19.03	19.19	18.59	943,529
December 19, 2024	19.45	18.96	18.96	19.75	18.96	413,482
December 18, 2024	19.91	19.32	19.32	20.13	19.16	363,464
December 17, 2024	19.74	19.5	19.5	19.89	19.31	424,834
December 16, 2024	19.92	19.97	19.97	20.31	19.79	709,709
December 13, 2024	19.92	20.13	20.13	20.24	19.88	193,717
December 12, 2024	20.55	20	20	20.75	19.97	419,947
December 11, 2024	21.43	20.58	20.58	21.49	20.56	383,014
December 10, 2024	20.89	21.24	21.24	21.5	20.68	447,108
December 09, 2024	21.2	20.96	20.96	21.51	20.88	307,239
December 06, 2024	21.03	20.93	20.93	21.13	20.86	264,875
December 05, 2024	21.23	20.82	20.82	21.42	20.79	304,600
December 04, 2024	21.42	21.22	21.22	21.58	21.17	340,725
December 03, 2024	21.69	21.42	21.42	21.83	21.05	390,601
December 02, 2024	21.76	21.71	21.71	21.91	21.4	323,681
November 29, 2024	21.77	21.76	21.76	21.81	21.58	200,122
November 27, 2024	22.23	21.59	21.59	22.42	21.58	375,712
November 26, 2024	22.06	22.17	22.17	22.38	21.93	828,902
November 25, 2024	21.69	22.11	22.11	22.48	21.69	676,640
November 22, 2024	21.94	21.5	21.5	22.09	21.4	353,069
November 21, 2024	22.05	21.81	21.81	22.18	21.79	380,400
November 20, 2024	22.14	21.8	21.8	22.22	21.71	318,000
November 19, 2024	21.8	22.23	22.23	22.56	21.8	570,457
November 18, 2024	22.21	21.97	21.97	22.37	21.74	422,352
November 15, 2024	22.67	21.96	21.96	22.73	21.83	442,100
November 14, 2024	23.35	22.5	22.5	23.44	22.46	609,422
November 13, 2024	23.49	23.35	23.35	23.7	23.32	505,500
November 12, 2024	23.78	23.44	23.44	23.9	23.42	422,984
November 11, 2024	23.59	23.75	23.75	23.84	23.4	405,500
November 08, 2024	24.99	23.35	23.35	25.12	23	842,015
November 07, 2024	25.35	25.27	25.27	25.96	25.13	612,117
November 06, 2024	24.98	25.42	25.42	25.81	24.98	569,213

NV5 Global, Inc. (NVEE) NASDAQ