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

Nuvve Hldg Corp (NQ: NVVE )

0.6876 +0.0146 (+2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Oct 31, 2022 1.050 1.050 1.000 1.020 224,906 +0.02(+2.00%)
Oct 28, 2022 1.010 1.100 0.9800 1.000 309,920 -0.03(-2.91%)
Oct 27, 2022 1.090 1.115 1.010 1.030 349,206 -0.07(-6.36%)
Oct 26, 2022 1.200 1.280 1.080 1.100 2,180,828 -0.10(-8.33%)
Oct 25, 2022 1.110 1.200 1.060 1.200 208,353 +0.12(+11.11%)
Oct 24, 2022 1.060 1.099 1.030 1.080 178,265 +0.02(+1.89%)
Oct 21, 2022 1.150 1.180 1.060 1.060 145,191 -0.04(-3.64%)
Oct 20, 2022 1.110 1.140 1.050 1.100 247,247 +0.04(+3.77%)
Oct 19, 2022 1.170 1.170 1.030 1.060 172,896 -0.08(-7.02%)
Oct 18, 2022 1.160 1.213 1.090 1.140 112,794 -0.02(-1.72%)
Oct 17, 2022 1.200 1.290 1.130 1.160 228,671 -0.02(-1.69%)
Oct 14, 2022 1.280 1.298 1.150 1.180 152,383 -0.09(-7.09%)
Oct 13, 2022 1.180 1.350 1.130 1.270 288,174 +0.06(+4.96%)
Oct 12, 2022 1.250 1.289 1.190 1.210 241,151 -0.08(-6.20%)
Oct 11, 2022 1.300 1.430 1.220 1.290 821,308 +0.03(+2.38%)
Oct 10, 2022 1.370 1.400 1.230 1.260 215,843 -0.06(-4.55%)
Oct 07, 2022 1.430 1.430 1.310 1.320 116,540 -0.13(-8.97%)
Oct 06, 2022 1.440 1.490 1.400 1.450 187,448 +0.01(+0.69%)
Oct 05, 2022 1.400 1.480 1.340 1.440 156,458 +0.05(+3.60%)
Oct 04, 2022 1.390 1.480 1.220 1.390 488,023 +0.02(+1.46%)
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.