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 (%)
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%)
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.