NVEE: NV5 Global Inc.

As of Thursday, May 8th, 2025

$ 19.29

+0.78 +4.21%

Open: 18.71
High: 19.43
Low: 18.59
Volume: 355,094
Previous Close on Wednesday, May 7th, 2025

$ 18.51

+0.09 +0.49%

Open: 18.52
High: 18.67
Low: 18.14
Volume: 396,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 18.71 19.43 18.59 19.29 355,094 +0.78 +4.21
2025-05-07 18.52 18.67 18.14 18.51 396,865 +0.09 +0.49
2025-05-06 18.53 18.74 18.21 18.42 242,040 -0.28 -1.50
2025-05-05 18.60 19.04 18.35 18.70 393,521 +0.04 +0.21
2025-05-02 18.31 19.08 18.20 18.66 483,614 +0.23 +1.25
2025-05-01 18.30 18.84 18.12 18.43 566,254 -0.12 -0.65
2025-04-30 18.30 18.90 17.58 18.55 734,022 +0.79 +4.45
2025-04-29 17.25 17.97 17.25 17.76 624,441 +0.33 +1.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.43
On 2025-05-08		 18.14
On 2025-05-07		 0.86 4.67 19.08
On 2025-05-02		 18.14
On 2025-05-07		 -4.95 18.72
10D 19.43
On 2025-05-08		 15.70
On 2025-04-25		 3.20 19.89 19.08
On 2025-05-02		 18.14
On 2025-05-07		 -4.95 18.18
20D 19.43
On 2025-05-08		 14.75
On 2025-04-21		 2.15 12.54 17.54
On 2025-04-11		 14.75
On 2025-04-21		 -15.88 17.04
WTD 19.43
On 2025-05-08		 18.14
On 2025-05-07		 0.63 3.38 19.04
On 2025-05-05		 18.14
On 2025-05-07		 -4.75 18.73
MTD 19.43
On 2025-05-08		 18.12
On 2025-05-01		 0.74 3.99 19.08
On 2025-05-02		 18.14
On 2025-05-07		 -4.95 18.67
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PWR

Quanta Services Inc.

326.25 +2.66 +0.82 1,169,116
NVEE

NV5 Global Inc.

19.29 +0.78 +4.21 355,094