NVEE: NV5 Global Inc.

As of Thursday, April 18th, 2024

$ 89.46

-4.08 -4.36%

Open: 91.00
High: 91.13
Low: 89.30
Volume: 144,041
Previous Close on Tuesday, April 16th, 2024

$ 93.54

-0.17 -0.18%

Open: 92.93
High: 95.49
Low: 92.65
Volume: 98,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 91.00 91.13 89.30 89.46 144,041 -4.08 -4.36
2024-04-16 92.93 95.49 92.65 93.54 98,385 -0.17 -0.18
2024-04-15 95.44 96.00 93.38 93.71 76,205 -1.12 -1.18
2024-04-12 95.88 96.34 94.50 94.83 57,101 -1.32 -1.37
2024-04-11 97.03 97.88 95.54 96.15 107,246 -0.03 -0.03
2024-04-10 95.61 96.98 94.86 96.18 124,772 +0.08 +0.08
2024-04-09 95.63 96.17 95.24 96.10 72,388 +0.56 +0.59
2024-04-08 95.44 96.78 95.00 95.54 61,117 +0.10 +0.10
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 97.88
On 2024-04-11		 89.30
On 2024-04-18		 -6.72 -6.99 97.88
On 2024-04-11		 89.30
On 2024-04-18		 -8.77 93.54
10D 97.90
On 2024-04-04		 89.30
On 2024-04-18		 -6.51 -6.78 97.90
On 2024-04-04		 89.30
On 2024-04-18		 -8.78 94.67
20D 102.17
On 2024-03-20		 89.30
On 2024-04-18		 -10.87 -10.83 102.17
On 2024-03-20		 89.30
On 2024-04-18		 -12.60 96.00
WTD 96.00
On 2024-04-15		 89.30
On 2024-04-18		 -5.37 -5.66 96.00
On 2024-04-15		 89.30
On 2024-04-18		 -6.98 92.24
MTD 99.00
On 2024-04-01		 89.30
On 2024-04-18		 -8.55 -8.72 99.00
On 2024-04-01		 89.30
On 2024-04-18		 -9.80 94.86
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
NVEE

NV5 Global Inc.

89.46 -4.08 -4.36 144,041