Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nv5 Global (NQ: NVEE )

96.26 +0.13 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.140 8.140 8.140 8.140 300 +0.19(+2.39%)
Dec 30, 2013 8.130 8.140 7.950 7.950 4,734 +0.00(+0.00%)
Dec 27, 2013 8.000 8.000 7.950 7.950 1,820 -0.17(-2.09%)
Dec 23, 2013 8.050 8.120 8.120 8.120 400 +0.00(+0.00%)
Dec 19, 2013 8.120 8.120 8.120 8.120 0 +0.01(+0.12%)
Dec 18, 2013 8.010 8.110 8.010 8.110 1,100 +0.00(+0.00%)
Dec 17, 2013 8.010 8.120 8.000 8.110 999 +0.00(+0.00%)
Dec 13, 2013 8.030 8.110 8.110 8.110 100 -0.02(-0.25%)
Dec 12, 2013 8.030 8.130 8.030 8.130 600 +0.00(+0.00%)
Dec 10, 2013 8.130 8.130 8.130 8.130 0 -0.00(-0.00%)
Dec 09, 2013 8.140 8.140 8.000 8.130 3,467 +0.03(+0.37%)
Dec 04, 2013 8.100 8.100 8.100 8.100 0 +0.05(+0.62%)
Dec 03, 2013 8.200 8.200 8.050 8.050 0 -0.05(-0.62%)
Dec 02, 2013 8.000 8.100 8.000 8.100 0 +0.00(+0.01%)
Nov 29, 2013 8.000 8.150 8.000 8.099 0 -0.05(-0.63%)
Nov 27, 2013 8.100 8.150 8.000 8.150 0 +0.00(+0.00%)
Nov 26, 2013 8.260 8.260 8.150 8.150 0 -0.11(-1.33%)
Nov 25, 2013 8.300 8.300 8.250 8.260 0 -0.06(-0.72%)
Nov 21, 2013 8.320 8.320 8.320 8.320 0 -0.15(-1.77%)
Nov 20, 2013 8.340 8.470 8.340 8.470 0 +0.17(+2.05%)
Nov 19, 2013 8.350 8.370 8.200 8.300 0 +0.02(+0.24%)
Nov 18, 2013 8.450 8.500 8.280 8.280 0 -0.15(-1.72%)
Nov 15, 2013 8.410 8.450 8.410 8.425 0 +0.01(+0.06%)
Nov 14, 2013 8.400 8.450 8.400 8.420 0 -0.10(-1.17%)
Nov 12, 2013 8.520 8.520 8.520 8.520 0 +0.03(+0.35%)
Nov 11, 2013 8.500 8.500 8.490 8.490 0 -0.01(-0.12%)
Nov 08, 2013 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 07, 2013 8.500 8.510 8.460 8.500 0 +0.00(+0.00%)
Nov 06, 2013 8.570 8.570 8.490 8.500 0 +0.05(+0.59%)
Nov 05, 2013 8.500 8.590 8.450 8.450 0 -0.04(-0.47%)
Nov 04, 2013 8.490 8.590 8.490 8.490 0 -0.19(-2.19%)
Oct 31, 2013 8.680 8.680 8.680 8.680 100 +0.18(+2.12%)
Oct 30, 2013 8.595 8.595 8.500 8.500 0 +0.00(+0.00%)
Oct 29, 2013 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 28, 2013 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 25, 2013 8.500 8.500 8.500 8.500 0 -0.01(-0.09%)
Oct 24, 2013 8.510 8.700 8.508 8.508 0 -0.17(-2.02%)
Oct 23, 2013 8.510 8.682 8.510 8.682 0 +0.18(+2.15%)
Oct 22, 2013 8.500 8.530 8.500 8.500 0 -0.05(-0.59%)
Oct 18, 2013 8.780 8.550 8.550 8.550 1,200 -0.23(-2.62%)
Oct 17, 2013 8.900 8.900 8.780 8.780 0 -0.22(-2.44%)
Oct 16, 2013 9.000 9.000 9.000 9.000 0 -0.03(-0.33%)
Oct 15, 2013 9.030 9.030 9.030 9.030 0 +0.03(+0.33%)
Oct 14, 2013 11.37 11.37 9.000 9.000 0 +0.21(+2.39%)
Oct 11, 2013 9.390 9.390 8.790 8.790 0 +1.79(+25.57%)
Oct 09, 2013 7.050 7.000 7.000 7.000 4,800 -0.85(-10.83%)
Oct 04, 2013 7.850 7.850 7.850 7.850 200 +0.00(+0.00%)
Oct 03, 2013 7.850 7.850 7.850 7.850 0 +0.15(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.