Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Nv5 Global (NQ: NVEE )

95.00 +0.23 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2014 9.480 9.500 9.000 9.499 9,047 -0.00(-0.01%)
Sep 29, 2014 9.470 9.500 9.450 9.500 1,600 +0.03(+0.32%)
Sep 26, 2014 9.420 9.470 9.400 9.470 2,710 +0.03(+0.37%)
Sep 25, 2014 9.210 9.435 9.210 9.435 2,400 +0.19(+2.00%)
Sep 24, 2014 9.360 9.390 9.250 9.250 8,137 +0.13(+1.43%)
Sep 23, 2014 9.200 9.300 9.000 9.120 1,693 +0.12(+1.33%)
Sep 22, 2014 9.310 9.320 8.100 9.000 16,840 -0.10(-1.10%)
Sep 19, 2014 9.510 10.00 9.100 9.100 17,416 -0.57(-5.89%)
Sep 18, 2014 9.770 9.850 9.610 9.670 6,722 -0.13(-1.33%)
Sep 17, 2014 9.950 9.950 9.740 9.800 4,908 +0.15(+1.55%)
Sep 16, 2014 9.670 9.900 9.650 9.650 3,355 -0.15(-1.53%)
Sep 15, 2014 9.550 9.900 9.520 9.800 9,037 -0.13(-1.31%)
Sep 12, 2014 9.940 9.950 9.700 9.930 5,861 +0.13(+1.33%)
Sep 11, 2014 10.05 10.05 9.760 9.800 4,708 -0.27(-2.73%)
Sep 10, 2014 9.900 10.25 9.810 10.07 19,401 +0.07(+0.75%)
Sep 09, 2014 9.850 10.00 9.680 10.00 7,054 +0.00(+0.00%)
Sep 08, 2014 9.600 10.00 9.500 10.00 16,351 +0.50(+5.26%)
Sep 05, 2014 9.450 9.500 9.380 9.500 4,178 +0.13(+1.39%)
Sep 04, 2014 9.510 9.510 9.450 9.370 2,900 -0.08(-0.85%)
Sep 03, 2014 9.450 9.500 9.360 9.450 15,583 +0.09(+0.96%)
Sep 02, 2014 9.990 9.990 9.010 9.360 15,703 -0.12(-1.27%)
Aug 29, 2014 9.450 9.480 9.480 9.480 8,600 +0.06(+0.64%)
Aug 28, 2014 10.00 10.00 9.350 9.420 9,621 +0.07(+0.75%)
Aug 27, 2014 9.350 9.350 9.350 9.350 100 -0.15(-1.58%)
Aug 26, 2014 9.400 9.500 9.080 9.500 1,618 +0.01(+0.11%)
Aug 25, 2014 11.00 11.00 9.000 9.490 4,903 +0.45(+4.98%)
Aug 22, 2014 9.500 9.500 9.001 9.040 5,200 -0.34(-3.62%)
Aug 21, 2014 9.360 9.360 9.310 9.380 1,150 -0.00(-0.00%)
Aug 20, 2014 9.450 9.450 9.380 9.380 200 -0.02(-0.21%)
Aug 18, 2014 9.540 9.400 9.400 9.400 3,300 +0.02(+0.21%)
Aug 15, 2014 9.500 9.500 9.250 9.380 197,850 -0.12(-1.26%)
Aug 14, 2014 9.700 10.00 9.670 9.500 8,871 +0.05(+0.53%)
Aug 12, 2014 9.406 9.450 9.450 9.450 1,100 -0.10(-1.05%)
Aug 08, 2014 9.690 9.550 9.550 9.550 1,500 -0.05(-0.52%)
Aug 07, 2014 9.700 9.700 9.270 9.600 1,500 -0.03(-0.31%)
Aug 01, 2014 9.500 9.630 9.630 9.630 2,000 -0.27(-2.73%)
Jul 31, 2014 9.550 10.00 9.550 9.900 600 +0.01(+0.10%)
Jul 30, 2014 9.500 9.890 9.500 9.890 200 +0.44(+4.66%)
Jul 29, 2014 9.500 10.000 9.250 9.450 2,400 -0.05(-0.53%)
Jul 23, 2014 9.520 9.520 9.500 9.500 269 +0.23(+2.48%)
Jul 22, 2014 8.770 9.500 8.770 9.270 2,647 +0.18(+1.98%)
Jul 21, 2014 9.300 9.300 9.090 9.090 809 -0.41(-4.32%)
Jul 18, 2014 9.080 9.500 9.080 9.500 200 -0.10(-1.04%)
Jul 17, 2014 9.950 9.950 9.500 9.600 4,040 +0.10(+1.05%)
Jul 16, 2014 9.450 9.500 9.110 9.500 1,193 -0.40(-4.04%)
Jul 14, 2014 9.120 9.900 9.900 9.900 400 +0.01(+0.10%)
Jul 08, 2014 9.700 9.890 9.890 9.890 2,000 -0.13(-1.30%)
Jul 07, 2014 10.02 10.02 10.02 10.02 100 +0.02(+0.20%)
Jul 03, 2014 10.00 10.00 10.00 10.00 100 +0.07(+0.70%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.