-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
-5.55% -
3 MONTH PERFORMANCE
-6.43% -
6 MONTH PERFORMANCE
-6.86% -
YEAR-TO-DATE PERFORMANCE
-20.37% -
1 YEAR PERFORMANCE
-10.19%
NV5 Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $22.05 | $22.15 (0.44%) | $22.17 | $21.88 | 125,595 | |
| 11/20/2024 | $22.14 | $21.80 (-1.54%) | $22.22 | $21.71 | 318,000 | $5.40 B |
| 11/19/2024 | $21.80 | $22.23 (1.97%) | $22.56 | $21.80 | 570,500 | $5.51 B |
| 11/18/2024 | $22.21 | $21.97 (-1.08%) | $22.37 | $21.74 | 422,352 | $5.45 B |
| 11/15/2024 | $22.67 | $21.96 (-3.13%) | $22.73 | $21.83 | 442,100 | $5.44 B |
| 11/14/2024 | $23.35 | $22.50 (-3.64%) | $23.44 | $22.46 | 609,422 | $5.58 B |
| 11/13/2024 | $23.49 | $23.35 (-0.6%) | $23.70 | $23.32 | 505,500 | $358.72 M |
| 11/12/2024 | $23.78 | $23.44 (-1.43%) | $23.90 | $23.42 | 423,184 | $360.10 M |
| 11/11/2024 | $23.59 | $23.75 (0.68%) | $23.84 | $23.40 | 405,500 | $364.87 M |
| 11/08/2024 | $24.99 | $23.35 (-6.56%) | $25.12 | $23.00 | 842,015 | $358.72 M |
| 11/07/2024 | $25.35 | $25.27 (-0.32%) | $25.96 | $25.13 | 612,117 | $388.22 M |
| 11/06/2024 | $24.98 | $25.42 (1.76%) | $25.81 | $24.98 | 569,720 | $390.52 M |
| 11/05/2024 | $23.36 | $24.05 (2.95%) | $24.14 | $23.36 | 333,047 | $369.48 M |
| 11/04/2024 | $22.90 | $23.29 (1.7%) | $23.56 | $22.89 | 351,514 | $357.80 M |
| 11/01/2024 | $22.99 | $22.97 (-0.09%) | $23.22 | $22.83 | 303,928 | $352.88 M |
| 10/31/2024 | $23.36 | $22.85 (-2.18%) | $23.36 | $22.62 | 379,630 | $351.04 M |
| 10/30/2024 | $22.91 | $23.50 (2.58%) | $23.58 | $22.81 | 541,600 | $361.03 M |
| 10/29/2024 | $22.30 | $22.98 (3.05%) | $23.02 | $21.92 | 387,576 | $353.04 M |
| 10/28/2024 | $22.11 | $22.44 (1.49%) | $22.58 | $22.05 | 401,041 | $344.74 M |
| 10/25/2024 | $22.11 | $21.88 (-1.04%) | $22.21 | $21.54 | 261,413 | $336.14 M |
| 10/24/2024 | $22.39 | $22.00 (-1.74%) | $22.66 | $21.84 | 635,700 | $337.98 M |
| 10/23/2024 | $23.07 | $22.29 (-3.38%) | $23.22 | $22.12 | 452,500 | $342.44 M |
| 10/22/2024 | $23.38 | $23.22 (-0.68%) | $23.48 | $23.19 | 243,900 | $356.72 M |
| 10/21/2024 | $23.45 | $23.42 (-0.13%) | $23.60 | $23.32 | 163,600 | $359.80 M |
| 10/18/2024 | $23.61 | $23.52 (-0.38%) | $23.75 | $23.21 | 261,631 | $361.33 M |
| 10/17/2024 | $23.76 | $23.57 (-0.8%) | $23.76 | $23.17 | 232,500 | $362.10 M |
| 10/16/2024 | $23.44 | $23.68 (1.02%) | $23.86 | $23.32 | 210,000 | $363.79 M |
| 10/15/2024 | $23.45 | $23.39 (-0.26%) | $23.82 | $23.34 | 219,539 | $359.34 M |
| 10/14/2024 | $23.21 | $23.47 (1.12%) | $23.50 | $22.98 | 219,642 | $360.57 M |
| 10/11/2024 | $22.65 | $23.08 (1.9%) | $23.30 | $22.65 | 292,833 | $354.57 M |
| 10/10/2024 | $23.20 | $22.80 (-1.72%) | $23.28 | $22.79 | 344,812 | $350.27 M |
| 10/09/2024 | $23.09 | $23.32 (1%) | $23.51 | $23.08 | 281,632 | $358.26 M |
| 10/08/2024 | $22.91 | $23.02 (0.48%) | $23.22 | $22.78 | 415,368 | $353.65 M |
| 10/07/2024 | $22.85 | $22.67 (-0.79%) | $22.85 | $22.46 | 455,848 | $348.28 M |
| 10/04/2024 | $23.06 | $22.97 (-0.39%) | $23.50 | $22.83 | 303,788 | $352.88 M |
| 10/03/2024 | $22.75 | $22.71 (-0.18%) | $22.92 | $22.53 | 271,200 | $348.89 M |
| 10/02/2024 | $22.95 | $22.88 (-0.31%) | $23.17 | $22.74 | 304,456 | $351.50 M |
| 10/01/2024 | $23.25 | $22.99 (-1.12%) | $23.26 | $22.90 | 213,396 | $353.19 M |
| 09/30/2024 | $23.21 | $23.37 (0.69%) | $23.37 | $23.04 | 424,400 | $359.03 M |
| 09/27/2024 | $23.34 | $23.33 (-0.04%) | $23.39 | $23.06 | 362,056 | $358.41 M |
| 09/26/2024 | $23.15 | $23.25 (0.43%) | $23.55 | $23.15 | 477,600 | $357.19 M |
| 09/25/2024 | $22.93 | $23.00 (0.31%) | $23.06 | $22.75 | 585,600 | $353.34 M |
| 09/24/2024 | $22.83 | $22.80 (-0.13%) | $22.86 | $22.63 | 375,888 | $350.27 M |
| 09/23/2024 | $22.79 | $22.67 (-0.53%) | $23.06 | $22.52 | 261,200 | $348.28 M |
| 09/20/2024 | $23.11 | $22.68 (-1.86%) | $23.11 | $22.58 | 884,800 | $348.43 M |
| 09/19/2024 | $23.20 | $23.23 (0.13%) | $23.51 | $23.04 | 344,000 | $356.88 M |
| 09/18/2024 | $22.57 | $22.75 (0.8%) | $23.42 | $22.45 | 427,200 | $349.50 M |
| 09/17/2024 | $22.91 | $22.72 (-0.83%) | $23.15 | $22.71 | 275,672 | $349.04 M |
| 09/16/2024 | $22.81 | $22.70 (-0.48%) | $22.90 | $22.67 | 250,192 | $348.74 M |
| 09/13/2024 | $22.70 | $22.70 (0%) | $22.84 | $22.59 | 280,000 | $348.74 M |
| 09/12/2024 | $22.59 | $22.59 (0%) | $22.78 | $22.36 | 305,200 | $347.05 M |
| 09/11/2024 | $22.28 | $22.42 (0.63%) | $22.60 | $21.76 | 346,000 | $344.43 M |
| 09/10/2024 | $22.30 | $22.43 (0.58%) | $22.47 | $22.05 | 278,400 | $344.59 M |
| 09/09/2024 | $22.25 | $22.37 (0.54%) | $22.54 | $22.04 | 431,772 | $343.67 M |
| 09/06/2024 | $23.04 | $22.27 (-3.34%) | $23.08 | $22.21 | 584,000 | $342.13 M |
| 09/05/2024 | $23.14 | $22.96 (-0.78%) | $23.31 | $22.75 | 959,692 | $352.73 M |
| 09/04/2024 | $23.00 | $23.06 (0.26%) | $23.24 | $22.95 | 245,200 | $354.27 M |
| 09/03/2024 | $23.83 | $23.12 (-2.98%) | $24.13 | $23.11 | 252,928 | $355.19 M |
| 08/30/2024 | $23.85 | $24.03 (0.75%) | $24.09 | $23.69 | 334,400 | $369.17 M |
| 08/29/2024 | $23.85 | $23.84 (-0.04%) | $23.96 | $23.61 | 367,292 | $366.25 M |
| 08/28/2024 | $24.00 | $23.71 (-1.21%) | $24.21 | $23.59 | 309,616 | $364.25 M |
| 08/27/2024 | $24.15 | $24.12 (-0.12%) | $24.28 | $23.87 | 303,600 | $370.55 M |
| 08/26/2024 | $24.35 | $24.10 (-1.03%) | $24.39 | $23.97 | 434,000 | $370.24 M |
| 08/23/2024 | $23.84 | $24.12 (1.17%) | $24.44 | $23.84 | 321,684 | $370.55 M |
| 08/22/2024 | $23.61 | $23.67 (0.25%) | $24.02 | $23.60 | 564,592 | $363.64 M |
| 08/21/2024 | $23.57 | $23.64 (0.3%) | $23.79 | $23.48 | 434,900 | $363.18 M |