$NVEE: NV5 Global, Inc. - Common Stock
2025-06-11 NVEE 2025-06-11 07:01:43 23.05 22.61 1.38% NVEE 2025-06-11 08:02:27 24.48 20.03 1.38% NVEE 2025-06-11 09:01:46 23.00 22.88 1.38% NVEE 2025-06-11 10:02:30 22.96 22.91 0.44% NVEE 2025-06-11 11:01:46 22.93 22.92 0.44% NVEE 2025-06-11 12:02:23 22.91 22.90 0.40% NVEE 2025-06-11 13:01:44 22.95 22.93 0.53% NVEE 2025-06-11 14:02:24 22.94 22.92 0.44% NVEE 2025-06-11 15:01:43 22.95 22.94 0.58% NVEE 2025-06-11 16:02:23 23.25 22.85 0.62% NVEE 2025-06-11 17:01:40 23.25 22.51 0.61% NVEE 2025-06-11 18:02:21 23.00 22.10 -0.96% NVEE 2025-06-11 20:02:20 0.00 0.00 -0.96% 2025-06-12 NVEE 2025-06-12 05:01:48 25.49 20.03 -0.96% NVEE 2025-06-12 07:01:47 24.48 20.03 -0.96% NVEE 2025-06-12 08:02:31 22.92 20.03 -0.96% NVEE 2025-06-12 09:01:47 24.48 22.74 -0.96% NVEE 2025-06-12 10:02:27 22.96 22.95 -0.04% NVEE 2025-06-12 11:01:45 22.94 22.92 -0.13% NVEE 2025-06-12 12:02:29 22.95 22.94 -0.04% NVEE 2025-06-12 13:01:43 22.94 22.92 -0.13% NVEE 2025-06-12 14:02:24 22.93 22.91 -0.13% NVEE 2025-06-12 15:01:45 22.90 22.88 -0.31% NVEE 2025-06-12 16:02:21 23.22 20.00 -0.74% NVEE 2025-06-12 17:01:45 24.48 22.34 -0.74% NVEE 2025-06-12 18:02:24 24.48 20.58 -0.74% NVEE 2025-06-12 20:02:22 0.00 0.00 -0.74% 2025-06-13 NVEE 2025-06-13 05:14:28 25.17 20.03 -0.74% NVEE 2025-06-13 12:02:24 22.98 22.96 0.87% NVEE 2025-06-13 13:01:48 23.11 23.09 1.44% NVEE 2025-06-13 14:02:28 23.09 23.05 1.22% NVEE 2025-06-13 15:01:48 23.04 23.02 1.09% NVEE 2025-06-13 16:02:31 24.48 22.70 0.65% NVEE 2025-06-13 17:01:44 24.48 22.48 0.66% NVEE 2025-06-13 18:02:25 24.48 20.03 0.35% NVEE 2025-06-13 20:02:29 0.00 0.00 0.35% 2025-06-16 NVEE 2025-06-16 05:01:48 25.80 20.97 0.35% NVEE 2025-06-16 07:01:48 24.48 20.97 0.35% NVEE 2025-06-16 10:02:34 23.15 23.11 0.88% NVEE 2025-06-16 11:01:45 23.11 23.10 0.79% NVEE 2025-06-16 12:02:25 23.05 23.04 0.53% NVEE 2025-06-16 13:01:47 23.13 23.12 0.88% NVEE 2025-06-16 14:02:27 23.05 23.03 0.53% NVEE 2025-06-16 15:01:45 23.07 23.06 0.66% NVEE 2025-06-16 16:02:25 24.48 22.92 0.75% NVEE 2025-06-16 17:01:42 23.53 22.92 0.74% NVEE 2025-06-16 18:02:25 23.26 22.95 0.74% NVEE 2025-06-16 19:01:43 23.22 22.92 0.74% NVEE 2025-06-16 20:02:20 0.00 0.00 0.74% 2025-06-17 NVEE 2025-06-17 05:02:14 25.63 20.97 0.74% NVEE 2025-06-17 07:01:46 24.48 20.97 0.74% NVEE 2025-06-17 09:01:39 23.06 20.97 0.74% NVEE 2025-06-17 10:02:25 23.14 23.11 0.09% NVEE 2025-06-17 11:01:42 23.12 23.10 0.09% NVEE 2025-06-17 12:02:27 23.14 23.12 0.17% NVEE 2025-06-17 13:01:46 23.07 23.04 -0.22% NVEE 2025-06-17 14:02:25 23.02 22.97 -0.31% NVEE 2025-06-17 15:01:48 23.03 23.01 -0.31% NVEE 2025-06-17 16:02:22 23.90 22.92 -0.61% NVEE 2025-06-17 17:01:41 23.39 22.92 -0.61% NVEE 2025-06-17 18:02:23 24.48 22.92 0.78% NVEE 2025-06-17 19:01:47 23.16 22.61 -0.69% NVEE 2025-06-17 20:02:25 0.00 0.00 -0.69% 2025-06-18 NVEE 2025-06-18 05:01:51 25.69 20.39 -0.69% NVEE 2025-06-18 07:01:49 24.48 20.39 -0.69% NVEE 2025-06-18 09:01:49 23.06 20.39 -0.69% NVEE 2025-06-18 10:02:26 23.01 23.00 0.26% NVEE 2025-06-18 11:01:51 22.99 22.98 0.17% NVEE 2025-06-18 12:02:23 22.85 22.83 -0.39% NVEE 2025-06-18 13:01:45 23.02 22.99 0.26% NVEE 2025-06-18 14:02:26 22.96 22.94 0.00% NVEE 2025-06-18 15:01:51 22.63 22.60 -1.39% NVEE 2025-06-18 16:02:32 22.83 18.34 -0.91% NVEE 2025-06-18 17:01:45 22.83 20.39 -0.92% NVEE 2025-06-18 18:02:22 22.83 22.45 -0.92% NVEE 2025-06-18 19:01:49 24.48 22.43 -0.39% NVEE 2025-06-18 20:02:27 0.00 0.00 -0.39% 2025-06-20 NVEE 2025-06-20 05:01:39 24.00 20.09 -0.39% NVEE 2025-06-20 06:02:20 24.00 22.65 -0.39% NVEE 2025-06-20 07:01:47 24.00 20.09 -0.39% NVEE 2025-06-20 08:02:22 24.00 17.03 -0.39% NVEE 2025-06-20 09:01:42 24.00 22.76 -0.39% NVEE 2025-06-20 10:02:27 22.81 22.74 0.09% NVEE 2025-06-20 11:01:45 22.77 22.74 0.09% NVEE 2025-06-20 12:02:23 22.65 22.64 -0.31% NVEE 2025-06-20 13:01:42 22.70 22.69 -0.13% NVEE 2025-06-20 14:02:28 22.67 22.66 -0.22% NVEE 2025-06-20 15:01:42 22.69 22.68 -0.13% NVEE 2025-06-20 16:13:04 23.08 22.41 -0.31% NVEE 2025-06-20 18:14:35 22.95 22.44 -0.31% NVEE 2025-06-20 19:01:53 22.96 22.44 -0.31% NVEE 2025-06-20 20:02:21 0.00 0.00 -0.31% 2025-06-23 NVEE 2025-06-23 05:01:41 22.75 22.47 -0.31% NVEE 2025-06-23 06:02:23 22.94 22.47 -0.31% NVEE 2025-06-23 07:01:43 22.83 22.34 -0.31% NVEE 2025-06-23 09:08:51 22.74 21.88 -0.31% NVEE 2025-06-23 10:03:55 22.72 22.67 0.31% NVEE 2025-06-23 11:02:12 22.67 22.66 0.13% NVEE 2025-06-23 12:01:57 22.59 22.57 -0.22% NVEE 2025-06-23 13:02:12 22.50 22.47 -0.66% NVEE 2025-06-23 14:02:02 22.58 22.57 -0.26% NVEE 2025-06-23 15:02:08 22.41 22.39 -1.10% NVEE 2025-06-23 16:02:01 22.75 21.91 -1.01% NVEE 2025-06-23 17:02:07 22.75 20.58 0.22% NVEE 2025-06-23 20:01:56 0.00 0.00 0.22% 2025-06-24 NVEE 2025-06-24 05:01:47 24.93 19.92 0.22% NVEE 2025-06-24 07:01:55 24.48 19.92 0.22% NVEE 2025-06-24 10:02:20 22.53 22.48 0.49% NVEE 2025-06-24 11:01:51 22.63 22.61 0.97% NVEE 2025-06-24 12:02:21 22.61 22.59 0.88% NVEE 2025-06-24 13:01:58 22.60 22.59 0.88% NVEE 2025-06-24 14:02:22 22.65 22.63 0.97% NVEE 2025-06-24 15:01:49 22.61 22.60 0.88% NVEE 2025-06-24 16:02:24 24.48 22.26 0.57% NVEE 2025-06-24 17:01:53 24.48 22.26 0.58% NVEE 2025-06-24 18:02:21 24.39 22.34 -0.31% NVEE 2025-06-24 20:02:15 0.00 0.00 -0.31% 2025-06-25 NVEE 2025-06-25 05:01:51 25.21 22.43 -0.31% NVEE 2025-06-25 06:02:18 25.21 20.36 -0.31% NVEE 2025-06-25 07:01:48 24.48 20.36 -0.31% NVEE 2025-06-25 08:02:21 24.48 22.43 -0.31% NVEE 2025-06-25 09:01:51 24.48 20.36 -0.31% NVEE 2025-06-25 10:02:26 22.66 22.61 0.49% NVEE 2025-06-25 11:01:54 22.66 22.64 0.58% NVEE 2025-06-25 12:02:26 22.61 22.59 0.31% NVEE 2025-06-25 13:01:52 22.58 22.56 0.18% NVEE 2025-06-25 14:02:23 22.56 22.54 0.09% NVEE 2025-06-25 15:01:49 22.57 22.56 0.18% NVEE 2025-06-25 16:02:21 23.88 22.26 0.09% NVEE 2025-06-25 17:01:50 22.98 20.36 0.09% NVEE 2025-06-25 18:02:20 22.72 22.29 0.09% NVEE 2025-06-25 19:01:57 22.70 22.29 0.09% NVEE 2025-06-25 20:02:16 0.00 0.00 0.09% 2025-06-26 NVEE 2025-06-26 05:01:52 24.00 20.02 0.09% NVEE 2025-06-26 07:01:54 24.00 22.44 0.09% NVEE 2025-06-26 08:02:21 24.00 15.58 0.09% NVEE 2025-06-26 09:01:53 24.00 22.55 0.09% NVEE 2025-06-26 10:02:21 22.68 22.65 0.58% NVEE 2025-06-26 11:01:48 22.78 22.74 0.89% NVEE 2025-06-26 12:02:23 22.74 22.71 0.75% NVEE 2025-06-26 13:01:53 22.73 22.72 0.75% NVEE 2025-06-26 14:02:21 22.74 22.71 0.75% NVEE 2025-06-26 15:01:49 22.72 22.70 0.75% NVEE 2025-06-26 16:02:18 23.90 22.38 0.98% NVEE 2025-06-26 17:01:47 23.19 22.38 0.98% NVEE 2025-06-26 18:02:27 24.00 22.38 2.71% NVEE 2025-06-26 20:02:21 0.00 0.00 2.71% 2025-06-27 NVEE 2025-06-27 05:00:46 25.55 20.46 2.71% NVEE 2025-06-27 07:00:42 25.55 20.70 2.71% NVEE 2025-06-27 08:00:53 24.48 22.41 2.71% NVEE 2025-06-27 09:00:41 24.00 22.41 2.71% NVEE 2025-06-27 10:00:49 22.87 22.80 0.22% NVEE 2025-06-27 11:00:41 22.76 22.75 -0.04% NVEE 2025-06-27 12:00:48 22.82 22.80 0.22% NVEE 2025-06-27 13:00:40 22.82 22.81 0.27% NVEE 2025-06-27 14:00:47 22.79 22.78 0.13% NVEE 2025-06-27 15:00:51 22.76 22.75 -0.04% NVEE 2025-06-27 16:00:46 22.78 22.77 0.04% NVEE 2025-06-27 17:00:39 23.22 22.41 0.13% NVEE 2025-06-27 18:00:38 23.75 22.41 -1.45% NVEE 2025-06-27 21:00:39 0.00 0.00 -1.45% 2025-06-30 NVEE 2025-06-30 05:00:44 24.00 20.27 -1.45% NVEE 2025-06-30 08:00:47 23.95 15.81 -1.45% NVEE 2025-06-30 09:00:44 23.95 22.79 -1.45% NVEE 2025-06-30 10:00:46 22.89 22.87 0.40% NVEE 2025-06-30 11:00:42 23.19 23.17 1.80% NVEE 2025-06-30 12:00:44 23.23 23.21 1.89% NVEE 2025-06-30 13:00:43 23.16 23.13 1.67% NVEE 2025-06-30 14:00:53 23.15 23.13 1.49% NVEE 2025-06-30 15:00:42 23.14 23.11 1.45% NVEE 2025-06-30 16:00:52 23.09 23.08 1.36% NVEE 2025-06-30 17:00:45 23.55 22.82 1.36% NVEE 2025-06-30 18:00:53 24.00 22.85 0.31% NVEE 2025-06-30 19:00:38 24.00 22.65 0.31% NVEE 2025-06-30 21:00:38 0.00 0.00 0.31% 2025-07-01 NVEE 2025-07-01 05:00:44 25.80 20.96 0.31% NVEE 2025-07-01 08:00:49 24.48 20.72 0.31% NVEE 2025-07-01 09:00:44 24.48 20.96 0.31% NVEE 2025-07-01 10:00:43 23.08 23.05 -0.13% NVEE 2025-07-01 11:00:43 22.98 22.95 -0.53% NVEE 2025-07-01 12:00:44 23.02 22.99 -0.31% NVEE 2025-07-01 13:00:44 23.00 22.97 -0.53% NVEE 2025-07-01 14:00:55 23.01 22.97 -0.39% NVEE 2025-07-01 15:00:45 22.99 22.97 -0.44% NVEE 2025-07-01 16:00:46 23.00 22.98 -0.39% NVEE 2025-07-01 17:00:46 23.44 22.94 -0.43% NVEE 2025-07-01 18:00:45 24.48 20.98 -0.43% NVEE 2025-07-01 21:00:40 0.00 0.00 -0.43% 2025-07-02 NVEE 2025-07-02 05:00:45 24.00 20.44 -0.43% NVEE 2025-07-02 07:00:40 23.91 20.44 -0.43% NVEE 2025-07-02 08:00:49 23.91 15.58 -0.43% NVEE 2025-07-02 09:00:44 23.09 15.74 -0.43% NVEE 2025-07-02 10:00:48 23.01 22.97 0.09% NVEE 2025-07-02 11:00:40 23.05 23.03 0.26% NVEE 2025-07-02 12:00:45 23.13 23.11 0.65% NVEE 2025-07-02 13:00:44 23.19 23.16 0.78% NVEE 2025-07-02 14:00:54 23.22 23.19 0.95% NVEE 2025-07-02 15:00:41 23.20 23.18 0.87% NVEE 2025-07-02 16:00:47 23.22 23.21 1.04% NVEE 2025-07-02 17:00:48 23.68 22.85 1.04% NVEE 2025-07-02 18:00:49 24.00 22.85 1.04% NVEE 2025-07-02 21:00:52 0.00 0.00 1.04% 2025-07-03 NVEE 2025-07-03 05:00:46 26.04 23.16 1.04% NVEE 2025-07-03 06:00:52 26.00 20.76 1.04% NVEE 2025-07-03 07:00:48 24.22 23.11 1.04% NVEE 2025-07-03 08:00:56 24.22 20.76 1.04% NVEE 2025-07-03 09:00:48 24.30 20.76 1.04% NVEE 2025-07-03 10:00:49 23.12 23.11 -0.39% NVEE 2025-07-03 11:00:47 23.14 23.12 -0.39% NVEE 2025-07-03 12:00:48 23.16 23.15 -0.22% NVEE 2025-07-03 13:00:43 23.17 23.16 -0.17% NVEE 2025-07-03 14:00:44 23.43 23.05 -0.17% NVEE 2025-07-03 18:00:47 0.00 0.00 -0.17% 2025-07-07 NVEE 2025-07-07 05:00:53 25.84 20.48 -0.17% NVEE 2025-07-07 08:00:49 24.48 15.58 -0.17% NVEE 2025-07-07 09:00:54 24.48 17.03 -0.17% NVEE 2025-07-07 10:00:53 23.23 23.20 0.13% NVEE 2025-07-07 11:00:54 23.12 23.10 -0.26% NVEE 2025-07-07 12:00:47 23.05 23.03 -0.56% NVEE 2025-07-07 13:00:40 23.05 23.03 -0.60% NVEE 2025-07-07 14:00:48 23.08 23.05 -0.43% NVEE 2025-07-07 15:00:38 23.07 23.06 -0.43% NVEE 2025-07-07 16:00:47 23.10 23.09 -0.30% NVEE 2025-07-07 17:00:48 23.54 22.81 -0.35% NVEE 2025-07-07 18:00:50 24.48 22.81 -0.35% NVEE 2025-07-07 21:00:41 0.00 0.00 -0.35% 2025-07-08 NVEE 2025-07-08 05:00:51 25.87 22.81 -0.35% NVEE 2025-07-08 08:00:46 24.48 22.81 -0.35% NVEE 2025-07-08 10:00:45 23.07 23.05 0.00% NVEE 2025-07-08 11:00:42 23.07 23.06 -0.04% NVEE 2025-07-08 12:00:45 23.10 23.09 0.13% NVEE 2025-07-08 13:00:44 23.10 23.09 0.04% NVEE 2025-07-08 14:00:46 23.10 23.09 0.13% NVEE 2025-07-08 16:00:50 23.13 23.12 0.22% NVEE 2025-07-08 17:00:51 23.27 22.84 0.17% NVEE 2025-07-08 21:00:47 0.00 0.00 0.17% 2025-07-09 NVEE 2025-07-09 05:00:45 25.87 20.51 0.17% NVEE 2025-07-09 08:00:48 24.48 15.62 0.17% NVEE 2025-07-09 09:00:44 23.58 22.96 0.17% NVEE 2025-07-09 10:00:48 23.14 23.12 0.09% NVEE 2025-07-09 11:00:44 23.12 23.11 0.00% NVEE 2025-07-09 12:00:48 23.18 23.16 0.26% NVEE 2025-07-09 13:00:44 23.27 23.26 0.74% NVEE 2025-07-09 14:00:49 23.31 23.29 0.87% NVEE 2025-07-09 15:00:42 23.28 23.27 0.78% NVEE 2025-07-09 16:00:52 23.36 23.35 1.08% NVEE 2025-07-09 17:00:46 23.82 22.93 1.17% NVEE 2025-07-09 18:00:47 23.65 23.10 1.17% NVEE 2025-07-09 19:00:41 23.66 23.11 1.17% NVEE 2025-07-09 20:00:46 23.64 23.10 1.17% NVEE 2025-07-09 21:00:44 0.00 0.00 1.17% 2025-07-10 NVEE 2025-07-10 05:00:55 26.10 22.76 1.17% NVEE 2025-07-10 08:00:51 24.48 22.76 1.17% NVEE 2025-07-10 10:00:49 23.29 23.26 -0.39% NVEE 2025-07-10 11:00:45 23.33 23.31 -0.22% NVEE 2025-07-10 12:00:43 23.49 23.47 0.48% NVEE 2025-07-10 13:00:44 23.50 23.49 0.52% NVEE 2025-07-10 14:00:49 23.52 23.50 0.65% NVEE 2025-07-10 15:00:45 23.47 23.43 0.35% NVEE 2025-07-10 16:00:51 23.37 23.35 -0.04% NVEE 2025-07-10 17:00:48 23.85 23.20 -0.09% NVEE 2025-07-10 18:00:54 24.48 23.20 -0.09% NVEE 2025-07-10 19:00:46 23.62 23.20 -0.09% NVEE 2025-07-10 20:00:48 23.64 23.23 -0.09% NVEE 2025-07-10 21:00:45 0.00 0.00 -0.09% 2025-07-11 NVEE 2025-07-11 05:01:55 25.96 22.51 -0.09%