Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvve Hldg Corp (NQ: NVVE )

0.6820 +0.0220 (+3.33%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 2.370 2.441 1.310 1.370 3,296,909 -0.93(-40.43%)
Jan 30, 2023 1.960 2.640 1.950 2.300 1,923,687 +0.40(+21.05%)
Jan 27, 2023 1.750 2.270 1.750 1.900 2,124,495 +0.32(+20.25%)
Jan 26, 2023 1.450 1.590 1.400 1.580 335,308 +0.25(+18.80%)
Jan 25, 2023 1.380 1.380 1.310 1.330 90,959 -0.04(-2.92%)
Jan 24, 2023 1.420 1.440 1.352 1.370 168,847 -0.05(-3.52%)
Jan 23, 2023 1.230 1.420 1.230 1.420 225,857 +0.22(+18.33%)
Jan 20, 2023 1.090 1.200 1.090 1.200 195,710 +0.04(+3.45%)
Jan 19, 2023 1.340 1.400 1.120 1.160 547,655 -0.27(-18.88%)
Jan 18, 2023 1.260 1.550 1.260 1.430 919,315 +0.22(+18.18%)
Jan 17, 2023 1.100 1.250 1.100 1.210 395,550 +0.12(+11.01%)
Jan 13, 2023 0.9500 1.090 0.9350 1.090 365,439 +0.14(+14.74%)
Jan 12, 2023 0.8270 0.9500 0.7800 0.9500 231,773 +0.12(+14.79%)
Jan 11, 2023 0.9083 0.9083 0.7900 0.8276 319,468 -0.02(-2.65%)
Jan 10, 2023 0.9200 0.9499 0.8286 0.8501 162,058 -0.07(-7.60%)
Jan 09, 2023 0.8700 0.9300 0.8102 0.9200 345,137 +0.12(+14.93%)
Jan 06, 2023 0.7900 0.8300 0.7525 0.8005 148,326 +0.03(+3.76%)
Jan 05, 2023 0.8000 0.8079 0.7650 0.7715 78,533 -0.03(-3.56%)
Jan 04, 2023 0.6400 0.8200 0.6200 0.8000 314,002 +0.15(+23.27%)
Jan 03, 2023 0.6900 0.7300 0.6400 0.6490 256,193 -0.02(-3.13%)
Dec 30, 2022 0.5800 0.6850 0.5520 0.6700 418,976 +0.06(+9.84%)
Dec 29, 2022 0.5300 0.6100 0.5255 0.6100 280,722 +0.11(+22.61%)
Dec 28, 2022 0.4500 0.5000 0.4511 0.4975 212,057 +0.05(+10.56%)
Dec 27, 2022 0.5200 0.5300 0.4450 0.4500 532,288 -0.08(-14.95%)
Dec 23, 2022 0.5700 0.5845 0.5214 0.5291 221,807 +0.00(+0.19%)
Dec 22, 2022 0.5600 0.5950 0.5100 0.5281 454,522 -0.07(-11.95%)
Dec 21, 2022 0.6600 0.6845 0.5700 0.5998 497,682 -0.05(-7.86%)
Dec 20, 2022 0.6839 0.7900 0.6319 0.6510 261,782 -0.03(-4.81%)
Dec 19, 2022 0.8160 0.8480 0.6500 0.6839 361,595 -0.17(-19.54%)
Dec 16, 2022 1.030 1.300 0.7849 0.8500 1,615,033 -0.26(-23.42%)
Dec 15, 2022 0.8700 1.260 0.8731 1.110 1,958,888 +0.26(+31.05%)
Dec 14, 2022 0.6400 1.020 0.6400 0.8470 2,305,247 +0.21(+32.34%)
Dec 13, 2022 0.5600 0.6524 0.5300 0.6400 188,051 +0.13(+25.49%)
Dec 12, 2022 0.4500 0.5100 0.4500 0.5100 147,703 +0.05(+11.09%)
Dec 09, 2022 0.5000 0.5100 0.4400 0.4591 191,625 -0.04(-8.11%)
Dec 08, 2022 0.5200 0.5210 0.4951 0.4996 295,135 -0.02(-3.23%)
Dec 07, 2022 0.5100 0.5300 0.5100 0.5163 94,262 -0.01(-2.62%)
Dec 06, 2022 0.5300 0.5549 0.5208 0.5302 96,748 -0.01(-1.83%)
Dec 05, 2022 0.5810 0.6052 0.5351 0.5401 266,099 -0.06(-9.52%)
Dec 02, 2022 0.6199 0.6199 0.5911 0.5969 321,748 -0.02(-2.79%)
Dec 01, 2022 0.6300 0.6350 0.6032 0.6140 183,957 -0.01(-0.97%)
Nov 30, 2022 0.6100 0.6300 0.6050 0.6200 191,796 +0.01(+1.49%)
Nov 29, 2022 0.6300 0.6400 0.6000 0.6109 135,855 -0.03(-4.55%)
Nov 28, 2022 0.6500 0.6900 0.6300 0.6400 329,471 +0.00(+0.22%)
Nov 25, 2022 0.6500 0.6500 0.6200 0.6386 180,699 -0.00(-0.61%)
Nov 23, 2022 0.6400 0.6600 0.6400 0.6425 86,980 +0.00(+0.20%)
Nov 22, 2022 0.6900 0.7000 0.6280 0.6412 136,326 -0.05(-7.07%)
Nov 21, 2022 0.6968 0.7050 0.6750 0.6900 136,585 -0.01(-0.72%)
Nov 18, 2022 0.6800 0.7100 0.6600 0.6950 218,518 +0.03(+5.30%)
Nov 17, 2022 0.6800 0.6900 0.6506 0.6600 144,393 -0.02(-3.20%)
Nov 16, 2022 0.6965 0.7000 0.6800 0.6818 208,673 -0.01(-1.19%)
Nov 15, 2022 0.7600 0.7900 0.6809 0.6900 712,423 -0.12(-14.81%)
Nov 14, 2022 0.8693 0.8749 0.8008 0.8100 266,679 -0.03(-3.86%)
Nov 11, 2022 0.8300 0.8500 0.8010 0.8425 238,540 +0.03(+3.37%)
Nov 10, 2022 0.8200 0.8555 0.8100 0.8150 299,060 -0.00(-0.01%)
Nov 09, 2022 0.8525 0.8550 0.8120 0.8151 199,429 -0.03(-3.69%)
Nov 08, 2022 0.8200 0.8554 0.8175 0.8463 320,414 +0.04(+4.48%)
Nov 07, 2022 0.7900 0.8200 0.7850 0.8100 208,676 +0.04(+5.19%)
Nov 04, 2022 0.7700 0.7900 0.7640 0.7700 261,969 +0.02(+2.67%)
Nov 03, 2022 0.8700 0.9200 0.7100 0.7500 1,805,312 -0.10(-11.76%)
Nov 02, 2022 0.9900 1.000 0.8350 0.8500 281,146 -0.10(-10.55%)
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.