NVEE: NV5 Global Inc.

As of Friday, January 17th, 2025

$ 18.41

-0.59 -3.11%

Open: 19.12
High: 19.15
Low: 18.13
Volume: 522,367
Previous Close on Thursday, January 16th, 2025

$ 19.00

+0.91 +5.03%

Open: 18.14
High: 19.11
Low: 17.92
Volume: 578,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 19.12 19.15 18.13 18.41 522,367 -0.59 -3.11
2025-01-16 18.14 19.11 17.92 19.00 578,755 +0.91 +5.03
2025-01-15 18.33 18.60 17.97 18.09 690,143 +0.08 +0.44
2025-01-14 18.42 18.55 17.98 18.01 387,549 -0.26 -1.42
2025-01-13 18.89 18.99 18.21 18.27 650,363 -0.60 -3.18
2025-01-10 19.48 19.50 18.64 18.87 597,303 -0.27 -1.41
2025-01-08 18.43 19.50 18.36 19.14 678,169 +0.64 +3.46
2025-01-07 18.50 18.97 18.42 18.50 451,966 -0.26 -1.39
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 19.15
On 2025-01-17		 17.92
On 2025-01-16		 -0.46 -2.44 18.99
On 2025-01-13		 17.97
On 2025-01-15		 -5.40 18.36
10D 19.85
On 2025-01-06		 17.92
On 2025-01-16		 -0.11 -0.59 19.85
On 2025-01-06		 17.92
On 2025-01-16		 -9.71 18.58
20D 20.13
On 2024-12-18		 17.92
On 2025-01-16		 -1.09 -5.59 20.13
On 2024-12-18		 17.92
On 2025-01-16		 -10.96 18.74
WTD 19.15
On 2025-01-17		 17.92
On 2025-01-16		 -0.46 -2.44 18.99
On 2025-01-13		 17.97
On 2025-01-15		 -5.40 18.36
MTD 19.85
On 2025-01-06		 17.92
On 2025-01-16		 -0.43 -2.28 19.85
On 2025-01-06		 17.92
On 2025-01-16		 -9.71 18.58
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PRU

Prudential Financial Inc

119.01 +0.61 +0.52 1,503,150
NVEE

NV5 Global Inc.

18.41 -0.59 -3.11 522,367