Skip to main content
NV5 Global, Inc. (NVEE)
Aug 4, 2025 - NVEE was delisted (reason: merged into TIC)
22.56
0.00 (0.00%)
Inactive · Last trade price on Aug 1, 2025

NV5 Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522.3822.6221.9222.5622.560.49%3,378,882
Jul 31, 202522.4822.9022.2022.4522.45-0.66%1,972,520
Jul 30, 202522.3322.6222.2722.6022.601.57%1,197,143
Jul 29, 202522.8222.8221.7722.2522.25-0.63%1,759,996
Jul 28, 202523.0423.0722.3322.3922.39-2.95%2,315,111
Jul 25, 202523.2523.3323.0223.0723.07-0.90%1,035,922
Jul 24, 202523.0523.3523.0523.2823.280.74%642,048
Jul 23, 202523.1523.1923.0223.1123.110.09%987,150
Jul 22, 202522.9223.1422.9223.0923.090.74%667,950
Jul 21, 202522.7723.0122.5522.9222.920.04%403,411
Jul 18, 202523.2023.2022.8822.9122.91-0.65%692,584
Jul 17, 202523.0623.1022.8923.0623.060.30%1,148,417
Jul 16, 202522.8723.0122.7722.9922.990.74%1,403,293
Jul 15, 202523.2923.3522.6922.8222.82-2.31%1,560,126
Jul 14, 202523.1923.4623.1023.3623.360.78%769,115
Jul 11, 202523.2023.3323.0123.1823.18-0.73%498,864
Jul 10, 202523.2623.5323.2023.3523.35-0.13%589,039
Jul 9, 202523.1523.4023.0923.3823.381.17%584,187
Jul 8, 202523.0723.1323.0023.1123.110.13%1,043,909
Jul 7, 202523.1123.2223.0123.0823.08-0.39%903,156
Jul 3, 202523.0523.1923.0523.1723.17-0.22%599,205
Jul 2, 202522.9323.2422.9123.2223.221.04%1,237,550
Jul 1, 202522.8923.1422.8322.9822.98-0.48%356,412
Jun 30, 202522.8623.3622.8223.0923.091.32%757,983
Jun 27, 202522.7022.8622.7022.7922.790.13%1,590,848
Jun 26, 202522.5822.8622.5822.7622.760.93%577,351
Jun 25, 202522.5822.7422.4722.5522.550.04%436,258
Jun 24, 202522.5822.7122.4922.5422.540.58%624,323
Jun 23, 202522.6022.7822.3322.4122.41-1.06%1,009,457
Jun 20, 202522.8822.8822.6022.6522.65-0.35%1,359,408
Jun 18, 202522.9723.0322.5722.7322.73-0.96%821,326
Jun 17, 202522.9823.1622.9422.9522.95-0.61%793,152
Jun 16, 202522.9723.1622.9523.0923.090.74%812,018
Jun 13, 202522.6623.1522.6622.9222.920.61%964,474
Jun 12, 202522.9323.0622.7622.7822.78-0.78%998,316
Jun 11, 202522.8523.0022.8222.9622.960.57%1,235,046
Jun 10, 202522.5122.9522.5122.8322.831.33%1,517,540
Jun 9, 202522.2522.9322.2222.5322.531.40%864,320
Jun 6, 202522.3222.3222.1022.2222.220.36%514,119
Jun 5, 202522.1922.4121.9922.1422.140.32%714,890
Jun 4, 202522.1622.3922.0122.0722.07-0.85%752,448
Jun 3, 202522.0322.5022.0022.2622.260.91%845,875
Jun 2, 202522.0022.2121.9222.0622.06-0.18%603,568
May 30, 202522.1922.3622.1022.1022.10-0.76%538,640
May 29, 202522.3622.4822.1922.2722.27-0.13%420,786
May 28, 202522.4822.5022.2522.3022.30-0.31%550,365
May 27, 202522.3122.4822.2022.3722.371.04%350,148
May 23, 202522.1222.3122.0222.1422.14-0.09%444,643
May 22, 202522.0822.3822.0822.1622.16-0.31%580,094
May 21, 202522.1122.3021.9022.2322.23-0.36%733,523
May 20, 202522.1422.4321.9522.3122.311.18%970,507
May 19, 202521.6522.3221.4822.0522.05-1,582,927
May 16, 202521.9022.5321.9022.0522.05-0.63%1,649,309
May 15, 202521.5322.6120.2722.1922.1917.72%6,230,949
May 14, 202519.3419.4418.7918.8518.85-3.18%475,439
May 13, 202519.9719.9719.4519.4719.47-1.91%280,327
May 12, 202520.0120.2519.6019.8519.852.64%294,613
May 9, 202519.3219.4819.1319.3419.340.26%225,882
May 8, 202518.7119.4318.5919.2919.294.21%355,196
May 7, 202518.5218.6718.1418.5118.510.49%396,913
May 6, 202518.5318.7518.2118.4218.42-1.50%242,040
May 5, 202518.6019.0418.3518.7018.700.21%393,522
May 2, 202518.3119.0818.2018.6618.661.25%483,650
May 1, 202518.3018.8418.1218.4318.43-0.65%566,254
Apr 30, 202518.3018.9017.5818.5518.554.45%734,104
Apr 29, 202517.2517.9717.2517.7617.761.89%632,078
Apr 28, 202516.4018.0016.3217.4317.438.53%1,969,405
Apr 25, 202516.0616.0815.7016.0616.06-0.19%402,735
Apr 24, 202515.7616.1815.6216.0916.092.16%417,596
Apr 23, 202516.0016.4615.6015.7515.751.03%381,618
Apr 22, 202515.3715.8115.0115.5915.593.11%421,566
Apr 21, 202515.6415.6414.7515.1215.12-4.42%467,624
Apr 17, 202515.7015.9815.6115.8215.820.70%398,250
Apr 16, 202515.8216.4815.5015.7115.71-1.44%422,660
Apr 15, 202516.0316.3015.8415.9415.94-0.93%353,375
Apr 14, 202516.5016.8815.8116.0916.09-0.92%479,081
Apr 11, 202516.6417.5415.9016.2416.24-2.29%413,436
Apr 10, 202516.6116.9116.3616.6216.62-3.03%400,556
Apr 9, 202515.3817.2715.1417.1417.1411.15%812,827
Apr 8, 202517.4217.4215.1815.4215.42-8.65%774,305
Apr 7, 202517.4017.7416.2016.8816.88-6.22%900,160
Apr 4, 202518.9219.4017.9918.0018.00-7.46%1,010,540
Apr 3, 202519.2119.7619.1319.4519.45-2.51%642,153
Apr 2, 202519.1219.9919.1219.9519.953.53%485,050
Apr 1, 202519.1219.4719.0219.2719.27-551,652
Mar 31, 202519.0319.4618.8719.2719.270.10%722,410
Mar 28, 202519.3419.3818.9319.2519.25-0.41%688,723
Mar 27, 202519.0319.6218.8819.3319.331.42%561,409
Mar 26, 202519.4019.5318.8419.0619.06-1.85%438,579
Mar 25, 202519.2520.1019.2119.4219.420.26%835,818
Mar 24, 202518.9919.7018.9819.3719.373.58%693,312
Mar 21, 202518.7218.9618.5718.7018.70-0.90%1,119,082
Mar 20, 202518.6819.1018.6618.8718.870.05%710,821
Mar 19, 202518.3419.0118.3318.8618.863.17%523,512
Mar 18, 202518.1218.3417.9918.2818.280.33%409,351
Mar 17, 202518.0918.4618.0018.2218.220.22%566,952
Mar 14, 202517.7918.2217.7118.1818.183.06%464,172
Mar 13, 202517.4117.7917.1317.6417.641.32%456,577
Mar 12, 202517.8418.1817.3917.4117.41-2.03%878,629
Mar 11, 202517.7918.0017.6217.7717.77-0.17%373,067