U.S. markets open in 8 hours 46 minutes

NV5 Global, Inc. (NVEE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
89.46-1.41 (-1.55%)
Al cierre: 04:00PM EDT
89.30 -0.16 (-0.18%)
Fuera de horario: 05:17PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 202491.0091.1389.3089.4689.46144,000
17 abr 202494.3594.3590.3790.8790.87101,300
16 abr 202492.9395.4992.6593.5493.5498,400
15 abr 202495.4496.0093.3893.7193.7176,200
12 abr 202495.8896.3494.5094.8394.8357,100
11 abr 202497.0397.8895.5496.1596.15107,200
10 abr 202495.6196.9894.8696.1896.18124,800
09 abr 202495.6396.1795.2496.1096.1072,600
08 abr 202495.4496.7895.0095.5495.5461,100
05 abr 202496.0596.3295.1295.4495.4449,400
04 abr 202496.6997.8995.5395.7995.7983,700
03 abr 202494.3296.4394.3295.9795.97103,000
02 abr 202494.9095.1293.7094.5594.5589,000
01 abr 202498.6599.0095.7595.9195.9142,600
28 mar 202497.8998.7797.4698.0198.0159,400
27 mar 202497.6698.3697.6598.0098.0097,100
26 mar 202496.6398.1396.4496.9996.9983,000
25 mar 202498.3498.8495.9696.0296.0266,800
22 mar 202499.9899.9897.7697.8497.8478,100
21 mar 2024100.33101.8098.9899.5399.5397,000
20 mar 202499.00102.1799.00100.51100.51179,200
19 mar 202496.93100.5196.93100.33100.3358,200
18 mar 202497.5798.9996.3797.0997.0939,300
15 mar 202496.4298.1595.7997.1997.19115,700
14 mar 202498.9099.5696.6797.1597.1590,500
13 mar 202498.69100.3098.6999.5099.5058,500
12 mar 202499.4499.5197.7098.8998.8937,000
11 mar 202498.0799.1896.3799.0299.0261,900
08 mar 2024100.06100.1598.0798.6398.6347,600
07 mar 2024100.49101.4298.5499.1499.1435,300
06 mar 202499.84100.3198.2599.6199.6154,500
05 mar 2024100.38103.1099.0099.2599.25107,600
04 mar 2024103.24103.71100.50101.31101.31126,600
01 mar 2024102.08102.92101.00101.85101.85111,800
29 feb 2024102.75103.82101.08101.71101.7164,800
28 feb 2024101.13103.35101.13101.63101.6384,100
27 feb 2024103.00104.63101.62101.70101.70108,200
26 feb 2024101.18103.49101.13103.00103.00171,000
23 feb 2024107.69107.70100.85102.22102.22117,200
22 feb 2024109.54111.07108.71108.91108.9151,700
21 feb 2024109.57110.38108.61109.93109.9344,300
20 feb 2024108.97110.82108.22110.30110.3046,100
16 feb 2024111.26112.55109.99110.30110.3070,600
15 feb 2024109.35111.83108.89111.42111.4279,800
14 feb 2024106.06108.70105.10108.60108.6068,400
13 feb 2024109.23110.99104.12104.52104.5284,600
12 feb 2024111.34113.16110.57112.68112.6883,600
09 feb 2024109.20111.70108.95110.91110.9175,300
08 feb 2024106.71108.50105.52108.31108.3148,300
07 feb 2024106.32107.42105.61106.93106.9350,100
06 feb 2024104.17106.90104.17106.42106.4246,900
05 feb 2024106.58106.96103.66104.05104.0576,500
02 feb 2024105.88108.50105.75107.86107.8649,200
01 feb 2024105.14107.15104.93107.15107.1543,800
31 ene 2024108.14109.00104.89104.89104.8954,000
30 ene 2024107.00108.81106.83108.68108.6844,100
29 ene 2024107.30108.20106.39108.06108.0630,600
26 ene 2024108.80109.14107.22107.54107.5426,300
25 ene 2024109.19109.42107.73108.23108.2362,200
24 ene 2024107.06108.45105.54108.20108.2078,000
23 ene 2024109.32109.32105.93105.93105.9352,300
22 ene 2024107.51109.46107.51108.17108.1795,700
19 ene 2024106.00106.71105.35106.67106.6737,500
18 ene 2024103.99106.00103.99105.87105.8743,500
17 ene 2024102.99104.89102.87104.02104.0257,300
16 ene 2024102.99105.14102.14104.27104.2761,600
12 ene 2024106.21106.21103.40103.97103.9749,700
11 ene 2024103.88105.05102.75104.95104.9571,800
10 ene 2024102.22103.78102.12103.78103.7858,900
09 ene 2024101.86102.55100.82102.54102.5461,400
08 ene 2024102.20103.03101.75102.60102.6079,900
05 ene 2024103.80106.07101.80102.09102.0977,700
04 ene 2024106.41106.54104.36104.76104.7675,600
03 ene 2024108.60108.60105.67106.01106.0175,000
02 ene 2024110.41111.52108.51108.59108.5964,900
29 dic 2023112.76114.99110.91111.12111.1252,000
28 dic 2023113.55113.75112.58113.02113.0241,400
27 dic 2023114.00115.01112.94113.85113.8593,200
26 dic 2023112.28114.00111.58113.92113.9252,000
22 dic 2023111.13112.46110.21112.28112.2845,600
21 dic 2023110.65110.65100.87110.36110.3656,600
20 dic 2023110.17113.25109.58109.60109.6092,800
19 dic 2023109.03111.08108.33110.49110.4993,700
18 dic 2023110.94111.00107.31108.40108.4074,700
15 dic 2023109.03110.87108.11110.54110.54553,200
14 dic 2023109.09109.62107.66108.10108.10133,900
13 dic 2023105.73107.59103.68107.21107.2196,200
12 dic 2023105.00105.50104.13105.22105.2263,900
11 dic 2023102.55104.19102.55104.17104.1745,600
08 dic 2023101.57103.06101.57103.04103.0452,900
07 dic 2023101.03101.3499.51101.25101.2544,700
06 dic 2023102.83104.41100.28100.37100.3772,000
05 dic 2023104.02104.32101.58102.03102.0346,700
04 dic 202399.98103.7199.98103.66103.6668,400
01 dic 202396.9899.9096.9899.9099.90104,800
30 nov 202397.4797.6495.1197.2897.2869,000
29 nov 202397.3398.4896.8196.8596.8557,700
28 nov 202397.7198.4996.3396.5396.5356,300
27 nov 202397.8698.2097.5397.9397.9336,800
24 nov 202398.0998.8898.0998.5198.5113,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...