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, 2014 12.70 13.00 13.00 13.00 29,900 +0.00(+0.00%)
Dec 30, 2014 12.94 13.25 12.79 13.00 20,201 -0.06(-0.46%)
Dec 29, 2014 13.15 13.58 12.84 13.06 38,749 -0.33(-2.46%)
Dec 26, 2014 13.42 13.59 12.86 13.39 14,052 +0.61(+4.77%)
Dec 24, 2014 13.11 12.78 12.78 12.78 20,200 -0.19(-1.46%)
Dec 23, 2014 13.27 13.27 12.72 12.97 27,165 -0.22(-1.67%)
Dec 22, 2014 13.00 13.27 12.70 13.19 44,287 -0.08(-0.60%)
Dec 19, 2014 13.42 13.62 13.01 13.27 16,666 -0.18(-1.34%)
Dec 18, 2014 13.88 13.88 13.02 13.45 24,655 -0.34(-2.47%)
Dec 17, 2014 12.80 13.91 12.80 13.79 22,216 +0.99(+7.73%)
Dec 16, 2014 13.30 13.85 11.86 12.80 85,899 -1.21(-8.64%)
Dec 15, 2014 14.98 14.98 13.82 14.01 50,447 -0.03(-0.21%)
Dec 12, 2014 14.63 14.88 13.71 14.04 34,787 -0.66(-4.49%)
Dec 11, 2014 14.27 14.85 13.78 14.70 73,966 +0.67(+4.78%)
Dec 10, 2014 13.48 14.14 13.40 14.03 42,143 +0.59(+4.39%)
Dec 09, 2014 13.55 14.21 13.06 13.44 49,429 -0.83(-5.82%)
Dec 08, 2014 14.30 15.24 13.39 14.27 155,656 +0.18(+1.28%)
Dec 05, 2014 14.15 14.52 13.60 14.09 47,157 +0.14(+1.00%)
Dec 04, 2014 13.17 13.95 12.82 13.95 141,640 +0.85(+6.49%)
Dec 03, 2014 12.26 13.35 12.10 13.10 97,636 +1.07(+8.89%)
Dec 02, 2014 11.90 12.41 11.50 12.03 42,250 +0.63(+5.53%)
Dec 01, 2014 12.70 12.70 11.05 11.40 128,097 -1.35(-10.59%)
Nov 28, 2014 12.56 12.91 12.45 12.75 21,020 -0.24(-1.85%)
Nov 26, 2014 12.95 12.99 12.99 12.99 37,800 +0.04(+0.31%)
Nov 25, 2014 12.74 13.34 12.65 12.95 50,875 -0.05(-0.38%)
Nov 24, 2014 12.95 13.40 12.80 13.00 158,094 +0.63(+5.09%)
Nov 21, 2014 11.63 12.76 11.63 12.37 96,235 +0.27(+2.23%)
Nov 20, 2014 11.82 12.10 11.63 12.10 79,336 +0.40(+3.42%)
Nov 19, 2014 11.94 12.23 11.60 11.70 40,500 +0.07(+0.60%)
Nov 18, 2014 12.10 12.25 11.50 11.63 161,550 +0.10(+0.87%)
Nov 17, 2014 10.95 12.40 10.60 11.53 326,467 +1.04(+9.91%)
Nov 14, 2014 10.00 11.00 10.00 10.49 360,714 +1.19(+12.80%)
Nov 13, 2014 9.100 9.300 9.100 9.300 900 +0.17(+1.86%)
Nov 12, 2014 8.960 9.200 8.800 9.130 16,706 +0.13(+1.44%)
Nov 11, 2014 9.010 9.100 9.000 9.000 1,350 +0.00(+0.00%)
Nov 10, 2014 9.030 9.200 9.000 9.000 6,276 -0.20(-2.17%)
Nov 07, 2014 9.000 9.400 9.000 9.200 3,503 +0.10(+1.10%)
Oct 30, 2014 9.120 9.100 9.100 9.100 25 -0.28(-2.99%)
Oct 23, 2014 8.850 9.380 9.380 9.380 2,900 +0.23(+2.51%)
Oct 22, 2014 8.800 9.200 8.800 9.150 1,530 -0.15(-1.61%)
Oct 20, 2014 9.060 9.300 9.300 9.300 2,800 +0.20(+2.20%)
Oct 17, 2014 9.200 9.200 9.100 9.100 340 +0.30(+3.41%)
Oct 16, 2014 8.630 8.800 8.800 8.800 6,084 +0.00(+0.01%)
Oct 15, 2014 8.780 8.850 8.500 8.800 2,116 -0.05(-0.57%)
Oct 14, 2014 8.900 8.900 8.750 8.850 2,450 -0.12(-1.34%)
Oct 09, 2014 9.000 8.970 8.970 8.970 1,000 +0.07(+0.79%)
Oct 08, 2014 9.010 9.030 8.605 8.900 1,783 -0.17(-1.87%)
Oct 07, 2014 8.900 9.070 8.900 9.070 3,450 +0.10(+1.11%)
Oct 06, 2014 9.180 9.180 8.950 8.970 4,900 -0.06(-0.66%)
Oct 03, 2014 9.400 9.400 9.020 9.030 2,585 +0.02(+0.22%)
Oct 02, 2014 9.400 9.440 9.010 9.010 8,761 -0.42(-4.45%)
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.