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

Nuvve Hldg Corp (NQ: NVVE )

0.6500 -0.0500 (-7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2023 0.1658 0.1925 0.1605 0.1833 1,766,769 +0.02(+10.55%)
Oct 30, 2023 0.1925 0.1989 0.1564 0.1658 3,139,236 -0.05(-22.88%)
Oct 27, 2023 0.2000 0.2150 0.1910 0.2150 2,491,118 -0.02(-8.51%)
Oct 26, 2023 0.1900 0.2350 0.1730 0.2350 11,389,833 -0.00(-1.67%)
Oct 25, 2023 0.2000 0.3050 0.1849 0.2390 153,381,696 +0.09(+61.27%)
Oct 24, 2023 0.1601 0.1638 0.1450 0.1482 4,525,456 -0.02(-10.07%)
Oct 23, 2023 0.1505 0.1660 0.1448 0.1648 1,636,391 +0.02(+10.23%)
Oct 20, 2023 0.1470 0.1628 0.1470 0.1495 1,083,060 +0.00(+1.56%)
Oct 19, 2023 0.1779 0.1832 0.1401 0.1472 2,844,923 -0.05(-26.40%)
Oct 18, 2023 0.1387 0.2000 0.1320 0.2000 15,472,550 -0.06(-23.66%)
Oct 17, 2023 0.2744 0.3300 0.2610 0.2620 2,228,052 -0.13(-32.96%)
Oct 16, 2023 0.3797 0.4100 0.3609 0.3908 262,389 +0.03(+9.44%)
Oct 13, 2023 0.3697 0.3744 0.3500 0.3571 46,674 +0.00(+1.16%)
Oct 12, 2023 0.4000 0.4100 0.3509 0.3530 371,802 -0.03(-8.34%)
Oct 11, 2023 0.3500 0.3937 0.3501 0.3851 147,689 +0.03(+8.66%)
Oct 10, 2023 0.3300 0.3749 0.3300 0.3544 77,231 +0.01(+4.24%)
Oct 09, 2023 0.3222 0.3474 0.3151 0.3400 82,295 -0.01(-2.16%)
Oct 06, 2023 0.3500 0.3500 0.3300 0.3475 281,197 +0.02(+6.56%)
Oct 05, 2023 0.3190 0.3499 0.3190 0.3261 154,139 -0.01(-2.95%)
Oct 04, 2023 0.3340 0.4190 0.3106 0.3360 873,270 +0.00(+0.60%)
Oct 03, 2023 0.3517 0.3517 0.3139 0.3340 109,945 -0.01(-3.10%)
Oct 02, 2023 0.3497 0.3497 0.3042 0.3447 89,858 +0.01(+1.68%)
Sep 29, 2023 0.3300 0.3500 0.3040 0.3390 206,393 +0.01(+3.99%)
Sep 28, 2023 0.3042 0.3350 0.3040 0.3260 203,864 +0.01(+3.95%)
Sep 27, 2023 0.3400 0.3476 0.2500 0.3136 228,370 -0.02(-6.39%)
Sep 26, 2023 0.3600 0.3650 0.3330 0.3350 178,631 -0.02(-6.69%)
Sep 25, 2023 0.3878 0.3591 0.3590 0.3590 94,643 -0.00(-0.31%)
Sep 22, 2023 0.3850 0.3968 0.3500 0.3601 254,467 -0.02(-5.26%)
Sep 21, 2023 0.4000 0.4090 0.3724 0.3801 194,475 -0.02(-5.00%)
Sep 20, 2023 0.4408 0.4408 0.4000 0.4001 215,834 -0.05(-10.17%)
Sep 19, 2023 0.4397 0.4529 0.4149 0.4454 184,994 +0.01(+1.20%)
Sep 18, 2023 0.4400 0.4488 0.4001 0.4401 115,904 -0.01(-2.20%)
Sep 15, 2023 0.4060 0.4500 0.3710 0.4500 507,245 +0.04(+10.84%)
Sep 14, 2023 0.4000 0.4099 0.3850 0.4060 258,512 +0.02(+4.10%)
Sep 13, 2023 0.3977 0.4019 0.3801 0.3900 216,006 +0.00(+0.10%)
Sep 12, 2023 0.4400 0.4599 0.3892 0.3896 593,081 -0.05(-11.25%)
Sep 11, 2023 0.4849 0.4896 0.4390 0.4390 607,539 -0.05(-9.47%)
Sep 08, 2023 0.4626 0.4849 0.4611 0.4849 98,639 +0.01(+1.15%)
Sep 07, 2023 0.4889 0.4889 0.4622 0.4794 106,508 +0.01(+2.74%)
Sep 06, 2023 0.4600 0.4819 0.4620 0.4666 115,788 -0.01(-2.26%)
Sep 05, 2023 0.4790 0.4868 0.4713 0.4774 49,775 -0.00(-0.54%)
Sep 01, 2023 0.4900 0.4986 0.4800 0.4800 107,731 -0.01(-1.84%)
Aug 31, 2023 0.5194 0.5194 0.4890 0.4890 95,932 -0.03(-5.85%)
Aug 30, 2023 0.5000 0.5197 0.4901 0.5194 209,682 +0.02(+3.06%)
Aug 29, 2023 0.4900 0.5179 0.4896 0.5040 122,300 +0.02(+4.05%)
Aug 28, 2023 0.4880 0.5000 0.4801 0.4844 66,772 -0.00(-0.94%)
Aug 25, 2023 0.4810 0.5196 0.4800 0.4890 129,923 -0.01(-1.93%)
Aug 24, 2023 0.4884 0.5197 0.4810 0.4986 265,919 -0.02(-4.06%)
Aug 23, 2023 0.5300 0.5300 0.5042 0.5197 145,257 -0.01(-2.31%)
Aug 22, 2023 0.4859 0.5350 0.4859 0.5320 215,315 +0.04(+8.33%)
Aug 21, 2023 0.5100 0.5119 0.4850 0.4911 72,862 -0.00(-0.08%)
Aug 18, 2023 0.4817 0.5300 0.4817 0.4915 218,788 +0.00(+0.37%)
Aug 17, 2023 0.4950 0.4957 0.4850 0.4897 205,589 -0.00(-0.75%)
Aug 16, 2023 0.5100 0.5200 0.4700 0.4934 365,484 -0.02(-3.44%)
Aug 15, 2023 0.5105 0.5299 0.5019 0.5110 253,109 -0.02(-4.38%)
Aug 14, 2023 0.5200 0.5345 0.5100 0.5344 411,693 +0.00(+0.89%)
Aug 11, 2023 0.5750 0.5750 0.5013 0.5297 783,149 -0.04(-7.07%)
Aug 10, 2023 0.6800 0.6800 0.5629 0.5700 768,715 -0.04(-6.71%)
Aug 09, 2023 0.6319 0.6377 0.5900 0.6110 325,284 +0.00(+0.16%)
Aug 08, 2023 0.6445 0.6722 0.6000 0.6100 629,743 -0.10(-13.68%)
Aug 07, 2023 0.7100 0.7146 0.6600 0.7067 272,728 +0.02(+2.42%)
Aug 04, 2023 0.6700 0.7200 0.6670 0.6900 338,094 +0.02(+2.74%)
Aug 03, 2023 0.7000 0.8500 0.6550 0.6716 1,034,420 -0.04(-5.54%)
Aug 02, 2023 0.6300 0.9000 0.6170 0.7110 3,461,049 +0.08(+12.62%)
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.