NV5 Global Inc. Common Stockのデータ

NV5 Global Inc. Common Stockの基本情報

名前 NV5 Global Inc. Common Stock
ティッカー NVEE
国 United States
上場年 2013.0
セクター Consumer Services

NV5 Global Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 103.97 98.51 100.23 103.12 93800.0 103.12
2021-02-12 99.6 97.59 99.08 99.15 56300.0 99.15
2021-02-11 103.0 98.21 101.99 99.45 49600.0 99.45
2021-02-10 102.3 97.5 99.97 100.51 53400.0 100.51
2021-02-09 99.72 97.17 99.32 98.82 48300.0 98.82
2021-02-08 101.6 97.5 97.5 98.85 64000.0 98.85
2021-02-05 98.05 95.29 96.01 97.5 69600.0 97.5
2021-02-04 95.27 91.05 91.52 95.27 60900.0 95.27
2021-02-03 91.72 89.83 91.14 91.18 40900.0 91.18
2021-02-02 91.75 88.96 90.0 91.24 43300.0 91.24
2021-02-01 91.15 87.27 87.74 90.41 71700.0 90.41
2021-01-29 92.12 87.3 90.51 87.33 61400.0 87.33
2021-01-28 93.31 90.3 91.77 90.45 58500.0 90.45
2021-01-27 92.5 87.36 90.71 90.5 69900.0 90.5
2021-01-26 94.87 90.65 94.26 92.82 49900.0 92.82
2021-01-25 95.95 91.27 95.95 93.37 60800.0 93.37
2021-01-22 94.58 90.56 90.56 94.35 99300.0 94.35
2021-01-21 94.43 91.82 93.73 91.94 26300.0 91.94
2021-01-20 94.97 90.37 94.01 93.08 59700.0 93.08
2021-01-19 97.24 93.11 94.99 93.52 54300.0 93.52
2021-01-15 95.83 92.75 93.22 94.05 49800.0 94.05
2021-01-14 96.87 91.45 91.45 95.3 82100.0 95.3
2021-01-13 94.43 90.67 94.0 90.88 65900.0 90.88
2021-01-12 93.51 89.62 89.85 91.87 69400.0 91.87
2021-01-11 89.46 85.5 85.62 89.18 48200.0 89.18
2021-01-08 91.0 85.15 91.0 87.12 109900.0 87.12
2021-01-07 93.97 83.53 83.53 91.67 139600.0 91.67
2021-01-06 88.96 80.77 81.44 83.22 169400.0 83.22
2021-01-05 81.3 76.96 76.96 80.17 51600.0 80.17
2021-01-04 79.63 75.86 79.1 77.53 45800.0 77.53
2020-12-31 79.65 78.47 79.22 78.78 35100.0 78.78
2020-12-30 79.94 77.81 77.81 79.22 32900.0 79.22
2020-12-29 80.1 76.91 79.6 77.26 44800.0 77.26
2020-12-28 80.47 78.33 79.52 79.36 42800.0 79.36
2020-12-24 78.96 77.75 77.75 78.73 15100.0 78.73
2020-12-23 80.0 76.74 77.42 78.4 57100.0 78.4
2020-12-22 77.52 74.14 75.0 76.48 36800.0 76.48
2020-12-21 75.35 72.55 73.52 74.39 59300.0 74.39
2020-12-18 78.23 73.09 75.65 75.0 138100.0 75.0
2020-12-17 75.48 74.06 75.31 75.0 34100.0 75.0
2020-12-16 75.76 72.92 73.67 74.46 51300.0 74.46
2020-12-15 74.0 70.0 70.39 73.23 59700.0 73.23
2020-12-14 72.4 69.75 71.17 69.79 50800.0 69.79
2020-12-11 72.95 70.63 72.78 70.77 33300.0 70.77
2020-12-10 73.18 70.0 70.29 72.9 97100.0 72.9
2020-12-09 74.4 72.0 72.61 72.0 77000.0 72.0
2020-12-08 74.94 72.0 73.04 73.27 68300.0 73.27
2020-12-07 74.93 73.23 74.41 74.18 33900.0 74.18
2020-12-04 75.65 74.33 74.33 74.58 75000.0 74.58
2020-12-03 74.65 72.21 72.21 73.64 36000.0 73.64
2020-12-02 75.0 71.97 73.51 72.14 50000.0 72.14
2020-12-01 75.47 73.03 73.7 74.21 36500.0 74.21
2020-11-30 75.0 72.11 74.92 73.1 58000.0 73.1
2020-11-27 75.31 72.88 73.41 75.05 28100.0 75.05
2020-11-25 74.26 71.82 74.26 73.71 56800.0 73.71
2020-11-24 75.75 72.43 75.0 74.2 104400.0 74.2
2020-11-23 74.62 72.98 73.96 74.17 33100.0 74.17
2020-11-20 75.05 72.2 74.15 73.0 56200.0 73.0
2020-11-19 76.93 73.31 76.0 75.2 107600.0 75.2
2020-11-18 77.53 74.05 74.16 75.98 118900.0 75.98
2020-11-17 74.45 70.64 71.05 73.71 84200.0 73.71
2020-11-16 72.11 69.23 70.25 72.01 99600.0 72.01
2020-11-13 70.7 67.37 70.59 69.6 98700.0 69.6
2020-11-12 72.44 67.23 69.95 69.56 310100.0 69.56
2020-11-11 65.0 61.84 65.0 64.65 40600.0 64.65
2020-11-10 65.7 62.0 62.0 64.73 76800.0 64.73
2020-11-09 66.69 60.86 64.16 61.13 107000.0 61.13
2020-11-06 62.49 60.37 61.84 61.31 32500.0 61.31
2020-11-05 62.95 60.47 60.47 61.79 48800.0 61.79
2020-11-04 61.47 59.27 60.01 60.07 43400.0 60.07
2020-11-03 61.31 59.35 60.2 60.87 72600.0 60.87
2020-11-02 59.0 56.61 56.61 58.86 33500.0 58.86
2020-10-30 57.94 55.49 56.6 56.08 52300.0 56.08
2020-10-29 57.62 56.0 56.31 56.75 48900.0 56.75
2020-10-28 57.8 56.08 56.76 56.52 77900.0 56.52
2020-10-27 59.11 57.75 58.22 58.09 44600.0 58.09
2020-10-26 59.86 57.62 59.86 58.63 53300.0 58.63
2020-10-23 61.96 59.44 61.79 60.75 49500.0 60.75
2020-10-22 61.65 59.65 59.65 61.05 41000.0 61.05
2020-10-21 60.69 58.63 60.05 59.16 35100.0 59.16
2020-10-20 60.89 59.58 60.12 60.28 74000.0 60.28
2020-10-19 60.93 59.33 60.04 59.86 49800.0 59.86
2020-10-16 61.79 59.41 61.65 60.0 93800.0 60.0
2020-10-15 61.54 59.63 59.77 61.3 97000.0 61.3
2020-10-14 61.15 59.32 60.02 60.85 169500.0 60.85
2020-10-13 60.73 59.28 59.99 60.5 42200.0 60.5
2020-10-12 60.29 59.0 59.48 59.99 68400.0 59.99
2020-10-09 59.91 59.0 59.62 59.42 57400.0 59.42
2020-10-08 59.38 58.04 58.54 59.1 44300.0 59.1
2020-10-07 59.16 57.02 57.21 57.71 55400.0 57.71
2020-10-06 58.11 55.86 56.0 56.46 80200.0 56.46
2020-10-05 56.4 55.03 55.38 55.73 57300.0 55.73
2020-10-02 55.18 51.71 51.71 54.82 40400.0 54.82
2020-10-01 53.14 52.0 52.88 52.97 42800.0 52.97
2020-09-30 54.95 52.21 53.99 52.77 72100.0 52.77
2020-09-29 54.21 52.57 52.57 53.51 45900.0 53.51
2020-09-28 53.51 51.61 51.61 53.01 45900.0 53.01
2020-09-25 51.65 48.91 49.79 51.07 55800.0 51.07
2020-09-24 50.81 48.63 49.44 50.13 32900.0 50.13
2020-09-23 51.17 49.23 49.66 49.25 46700.0 49.25
2020-09-22 50.1 49.07 49.66 49.95 40800.0 49.95
2020-09-21 50.62 47.78 50.5 49.45 102400.0 49.45
2020-09-18 52.92 50.77 52.25 51.47 90800.0 51.47
2020-09-17 52.58 50.47 50.76 51.79 39000.0 51.79
2020-09-16 52.0 50.47 50.61 51.64 49900.0 51.64
2020-09-15 51.24 50.47 50.64 50.59 41200.0 50.59
2020-09-14 50.62 48.26 48.43 50.36 54900.0 50.36
2020-09-11 49.51 47.82 49.51 48.37 85200.0 48.37
2020-09-10 50.88 49.39 50.35 49.4 56900.0 49.4
2020-09-09 51.43 50.06 51.29 50.45 49100.0 50.45
2020-09-08 53.34 50.52 51.51 50.57 87600.0 50.57
2020-09-04 53.2 51.34 52.87 52.43 68000.0 52.43
2020-09-03 52.35 49.85 51.68 51.99 104700.0 51.99
2020-09-02 52.4 51.77 52.4 52.04 147700.0 52.04
2020-09-01 52.73 51.36 51.78 52.09 72700.0 52.09
2020-08-31 53.06 51.47 53.06 51.77 106800.0 51.77
2020-08-28 54.0 52.63 53.99 53.22 73400.0 53.22
2020-08-27 54.66 52.99 53.72 53.83 79700.0 53.83
2020-08-26 53.36 52.05 52.12 53.34 77200.0 53.34
2020-08-25 53.26 51.37 53.0 52.28 86700.0 52.28
2020-08-24 54.34 51.58 54.34 52.51 105400.0 52.51
2020-08-21 52.25 51.0 52.0 52.06 70400.0 52.06
2020-08-20 52.94 52.21 52.21 52.51 42600.0 52.51
2020-08-19 53.77 52.32 53.46 53.03 62800.0 53.03
2020-08-18 54.68 53.38 54.46 53.42 49000.0 53.42
2020-08-17 56.37 54.0 56.17 54.14 55300.0 54.14
2020-08-14 56.32 55.02 55.96 55.96 68700.0 55.96
2020-08-13 56.84 55.0 56.16 56.28 90200.0 56.28
2020-08-12 61.33 55.59 61.03 56.24 159000.0 56.24
2020-08-11 61.91 59.77 61.54 60.1 151400.0 60.1
2020-08-10 61.84 60.01 60.01 60.4 65600.0 60.4
2020-08-07 64.1 58.39 63.3 59.76 206200.0 59.76
2020-08-06 69.48 62.8 64.0 63.58 228500.0 63.58
2020-08-05 61.4 59.62 59.62 60.5 133400.0 60.5
2020-08-04 59.9 57.52 57.91 59.33 75000.0 59.33
2020-08-03 58.87 56.7 57.11 58.19 71800.0 58.19
2020-07-31 57.72 55.65 57.0 56.74 65000.0 56.74
2020-07-30 57.44 55.68 55.77 57.23 45500.0 57.23
2020-07-29 57.04 55.36 55.36 56.87 62000.0 56.87
2020-07-28 57.44 54.65 55.7 54.81 51300.0 54.81
2020-07-27 56.49 53.03 53.83 56.25 56100.0 56.25
2020-07-24 55.82 53.71 55.14 54.05 98800.0 54.05
2020-07-23 56.47 54.56 54.66 55.36 84900.0 55.36
2020-07-22 56.31 54.95 55.0 55.98 33900.0 55.98
2020-07-21 57.53 55.0 55.91 55.31 73900.0 55.31
2020-07-20 55.01 53.97 54.91 54.92 68100.0 54.92
2020-07-17 54.71 53.53 53.64 54.63 50700.0 54.63
2020-07-16 53.74 52.6 53.7 53.55 55300.0 53.55
2020-07-15 54.84 51.04 51.32 54.21 109700.0 54.21
2020-07-14 50.44 48.51 49.29 49.69 85000.0 49.69
2020-07-13 50.94 48.57 50.0 49.45 55700.0 49.45
2020-07-10 49.93 47.58 48.2 49.3 51600.0 49.3
2020-07-09 50.34 47.81 50.34 48.02 57300.0 48.02
2020-07-08 50.81 49.5 49.71 50.19 68000.0 50.19
2020-07-07 52.01 49.15 52.01 49.61 76800.0 49.61
2020-07-06 53.39 51.8 52.86 52.59 80600.0 52.59
2020-07-02 51.43 49.93 50.0 51.02 85100.0 51.02
2020-07-01 51.39 49.0 50.72 49.01 50700.0 49.01
2020-06-30 50.96 47.41 49.93 50.83 92800.0 50.83
2020-06-29 51.82 48.24 48.59 50.4 118000.0 50.4
2020-06-26 47.85 46.3 47.77 47.31 188500.0 47.31
2020-06-25 48.52 45.54 45.68 48.36 109800.0 48.36
2020-06-24 48.16 45.73 47.5 45.73 97300.0 45.73
2020-06-23 48.7 47.5 48.19 48.25 69800.0 48.25
2020-06-22 48.17 46.63 47.53 47.19 69900.0 47.19
2020-06-19 50.25 47.51 50.04 47.62 90900.0 47.62
2020-06-18 49.62 48.28 48.28 49.11 39200.0 49.11
2020-06-17 50.96 49.2 50.34 49.21 50400.0 49.21
2020-06-16 52.0 49.73 51.1 50.41 90900.0 50.41
2020-06-15 48.73 45.32 45.32 48.13 62800.0 48.13
2020-06-12 48.51 44.8 47.91 47.12 69700.0 47.12
2020-06-11 47.46 44.97 46.76 45.33 92200.0 45.33
2020-06-10 51.4 48.65 50.5 49.11 62400.0 49.11
2020-06-09 51.9 49.26 50.93 50.57 74400.0 50.57
2020-06-08 55.14 52.54 54.27 52.86 83200.0 52.86
2020-06-05 55.48 50.6 51.3 53.82 163700.0 53.82
2020-06-04 50.48 48.4 49.12 48.95 57000.0 48.95
2020-06-03 50.75 47.35 47.35 49.38 90500.0 49.38
2020-06-02 47.27 44.42 44.91 46.63 133300.0 46.63
2020-06-01 47.94 45.52 47.04 45.73 117300.0 45.73
2020-05-29 48.54 46.4 47.33 47.16 113300.0 47.16
2020-05-28 50.87 47.6 50.81 47.96 119900.0 47.96
2020-05-27 50.64 47.5 48.86 50.34 86300.0 50.34
2020-05-26 47.56 46.0 46.48 47.28 87300.0 47.28
2020-05-22 45.15 43.11 44.85 43.35 69500.0 43.35
2020-05-21 45.65 44.0 44.52 44.8 53200.0 44.8
2020-05-20 46.5 44.12 44.95 44.25 93900.0 44.25
2020-05-19 45.22 42.72 43.7 43.73 77700.0 43.73
2020-05-18 43.93 40.56 41.45 43.7 157100.0 43.7
2020-05-15 41.2 39.69 40.0 40.07 151700.0 40.07
2020-05-14 41.03 37.56 38.55 40.54 108800.0 40.54
2020-05-13 41.33 38.12 40.38 39.39 111700.0 39.39
2020-05-12 44.85 40.69 44.72 40.86 145700.0 40.86
2020-05-11 46.0 43.61 45.77 44.78 148400.0 44.78
2020-05-08 49.48 42.27 46.76 46.54 166600.0 46.54
2020-05-07 46.16 43.41 43.41 44.97 96600.0 44.97
2020-05-06 45.24 43.28 45.0 43.28 51900.0 43.28
2020-05-05 46.4 44.34 45.15 44.7 66700.0 44.7
2020-05-04 44.58 42.28 43.16 44.3 97300.0 44.3
2020-05-01 45.31 42.04 45.31 44.34 93600.0 44.34
2020-04-30 47.99 45.43 46.71 46.75 85900.0 46.75
2020-04-29 50.79 44.54 45.41 47.84 159700.0 47.84
2020-04-28 44.62 41.84 44.18 44.01 89100.0 44.01
2020-04-27 44.16 40.74 40.77 43.22 91800.0 43.22
2020-04-24 40.52 39.48 39.96 40.16 56900.0 40.16
2020-04-23 39.88 38.23 39.76 39.67 171600.0 39.67
2020-04-22 40.92 38.52 39.86 39.5 93400.0 39.5
2020-04-21 41.27 39.1 40.18 39.38 83700.0 39.38
2020-04-20 44.17 41.1 42.79 41.58 96300.0 41.58
2020-04-17 44.59 40.54 40.94 44.1 125800.0 44.1
2020-04-16 42.63 38.65 42.63 39.12 125400.0 39.12
2020-04-15 43.76 40.65 41.12 42.26 81900.0 42.26
2020-04-14 44.67 41.5 44.34 42.41 97200.0 42.41
2020-04-13 44.71 42.26 44.5 43.12 88600.0 43.12
2020-04-09 45.14 42.78 43.44 44.72 95800.0 44.72
2020-04-08 43.01 38.49 39.61 42.23 102300.0 42.23
2020-04-07 44.34 40.45 43.49 41.0 103500.0 41.0
2020-04-06 41.35 38.01 39.26 41.11 190900.0 41.11
2020-04-03 39.96 36.47 39.5 37.07 179800.0 37.07
2020-04-02 40.82 37.65 38.12 40.0 159900.0 40.0
2020-04-01 40.01 37.17 38.86 38.31 208400.0 38.31
2020-03-31 41.29 37.48 37.99 41.29 193800.0 41.29
2020-03-30 38.02 34.28 34.47 38.01 148300.0 38.01
2020-03-27 35.74 33.01 33.89 34.54 157800.0 34.54
2020-03-26 35.94 33.13 34.7 35.04 201400.0 35.04
2020-03-25 35.35 30.97 34.16 34.06 147000.0 34.06
2020-03-24 32.99 29.75 29.75 32.7 200900.0 32.7
2020-03-23 30.06 27.0 29.29 29.15 224600.0 29.15
2020-03-20 34.99 29.03 33.87 29.14 248600.0 29.14
2020-03-19 37.5 31.26 33.94 33.24 222900.0 33.24
2020-03-18 35.41 30.15 34.5 34.23 269700.0 34.23
2020-03-17 40.53 32.1 33.69 37.54 352300.0 37.54
2020-03-16 40.62 32.29 39.03 32.32 229600.0 32.32
2020-03-13 40.44 32.3 35.64 40.44 227300.0 40.44
2020-03-12 40.32 33.6 40.32 33.69 348300.0 33.69
2020-03-11 45.42 43.1 44.88 43.44 148500.0 43.44
2020-03-10 51.45 44.77 49.31 46.08 290600.0 46.08
2020-03-09 51.81 47.02 51.81 47.27 172900.0 47.27
2020-03-06 55.3 52.97 53.1 54.95 131300.0 54.95
2020-03-05 56.41 54.81 55.64 55.27 77400.0 55.27
2020-03-04 57.06 54.46 56.93 57.04 94200.0 57.04
2020-03-03 58.89 54.27 56.95 55.53 167000.0 55.53
2020-03-02 57.07 52.19 53.24 56.58 210700.0 56.58
2020-02-28 55.21 52.57 54.57 53.53 288000.0 53.53
2020-02-27 61.03 55.91 60.01 56.7 636400.0 56.7
2020-02-26 65.75 63.33 65.11 64.15 195400.0 64.15
2020-02-25 69.04 64.49 69.04 65.35 191400.0 65.35
2020-02-24 68.74 66.73 68.2 68.66 117900.0 68.66
2020-02-21 70.49 67.63 68.54 70.19 133800.0 70.19
2020-02-20 69.52 68.23 68.23 68.57 151800.0 68.57
2020-02-19 68.72 65.7 66.8 68.27 190500.0 68.27
2020-02-18 67.18 65.14 65.3 66.57 196600.0 66.57