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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	23.36	24.05	24.05	24.14	23.36	333,047
November 04, 2024	22.9	23.29	23.29	23.56	22.89	351,514
November 01, 2024	22.99	22.97	22.97	23.22	22.83	303,928
October 31, 2024	23.36	22.85	22.85	23.36	22.62	379,630
October 30, 2024	22.91	23.5	23.5	23.58	22.81	541,600
October 29, 2024	22.3	22.98	22.98	23.02	21.92	387,576
October 28, 2024	22.11	22.44	22.44	22.58	22.05	401,041
October 25, 2024	22.11	21.89	21.89	22.21	21.54	253,617
October 24, 2024	22.39	22	22	22.66	21.84	635,700
October 23, 2024	23.07	22.29	22.29	23.22	22.12	452,500
October 22, 2024	23.38	23.22	23.22	23.48	23.19	243,900
October 21, 2024	23.45	23.42	23.42	23.6	23.32	163,600
October 18, 2024	23.61	23.52	23.52	23.75	23.21	261,631
October 17, 2024	23.76	23.57	23.57	23.76	23.17	232,488
October 16, 2024	23.44	23.68	23.68	23.86	23.32	210,000
October 15, 2024	23.45	23.39	23.39	23.82	23.34	219,539
October 14, 2024	23.21	23.47	23.47	23.5	22.98	219,642
October 11, 2024	22.65	23.08	23.08	23.3	22.65	292,833
October 10, 2024	23.2	22.8	22.8	23.28	22.79	344,812
October 09, 2024	23.09	23.32	23.32	23.51	23.08	281,632
October 08, 2024	22.91	23.02	23.02	23.22	22.78	415,368
October 07, 2024	22.85	22.67	22.67	22.85	22.46	455,848
October 04, 2024	23.06	22.97	22.97	23.5	22.83	303,788
October 03, 2024	22.75	22.71	22.71	22.92	22.53	271,200
October 02, 2024	22.95	22.88	22.88	23.17	22.74	304,456
October 01, 2024	23.25	22.99	22.99	23.26	22.9	213,396
September 30, 2024	23.21	23.37	23.37	23.37	23.04	424,400
September 27, 2024	23.34	23.33	23.33	23.39	23.06	362,056

NV5 Global, Inc. (NVEE) NASDAQ