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

Nuvve Hldg Corp (NQ: NVVE )

0.7206 -0.0184 (-2.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 0.5600 0.5700 0.5500 0.5500 150,154 -0.01(-1.79%)
Apr 27, 2023 0.5400 0.5799 0.5400 0.5600 127,753 +0.01(+1.82%)
Apr 26, 2023 0.5700 0.5832 0.5248 0.5500 324,753 -0.03(-5.69%)
Apr 25, 2023 0.5950 0.5989 0.5629 0.5832 208,433 -0.01(-2.30%)
Apr 24, 2023 0.5500 0.6389 0.5500 0.5969 202,992 +0.05(+8.15%)
Apr 21, 2023 0.6400 0.6400 0.5500 0.5519 447,350 -0.07(-11.16%)
Apr 20, 2023 0.6700 0.6700 0.6200 0.6212 84,704 -0.05(-6.78%)
Apr 19, 2023 0.7110 0.7110 0.6400 0.6664 173,458 -0.04(-6.29%)
Apr 18, 2023 0.6800 0.7291 0.6800 0.7111 71,806 +0.02(+3.57%)
Apr 17, 2023 0.6800 0.7141 0.6326 0.6866 239,199 -0.04(-4.93%)
Apr 14, 2023 0.8000 0.8390 0.6809 0.7222 335,858 -0.07(-8.34%)
Apr 13, 2023 0.7650 0.7999 0.7600 0.7879 141,427 +0.04(+4.79%)
Apr 12, 2023 0.8000 0.8460 0.7285 0.7519 180,010 -0.02(-2.35%)
Apr 11, 2023 0.8599 0.8599 0.7450 0.7700 259,172 -0.11(-12.50%)
Apr 10, 2023 0.8968 0.9408 0.8409 0.8800 339,729 -0.04(-4.68%)
Apr 06, 2023 0.8800 0.9300 0.8304 0.9232 459,053 +0.04(+4.90%)
Apr 05, 2023 0.7100 0.9089 0.7054 0.8801 1,055,712 +0.09(+12.06%)
Apr 04, 2023 0.6000 0.8500 0.5440 0.7854 2,007,536 +0.19(+30.90%)
Apr 03, 2023 0.7290 0.7290 0.5901 0.6000 592,500 -0.10(-14.29%)
Mar 31, 2023 0.6000 0.7497 0.5900 0.7000 748,677 +0.14(+25.04%)
Mar 30, 2023 0.5400 0.5799 0.5247 0.5598 219,055 +0.02(+4.15%)
Mar 29, 2023 0.5300 0.5599 0.5200 0.5375 319,006 +0.01(+1.72%)
Mar 28, 2023 0.5599 0.5699 0.5280 0.5284 124,764 -0.02(-3.91%)
Mar 27, 2023 0.5764 0.5783 0.5309 0.5499 202,705 +0.01(+1.83%)
Mar 24, 2023 0.5800 0.5949 0.5276 0.5400 262,758 -0.04(-6.85%)
Mar 23, 2023 0.5655 0.6184 0.5500 0.5797 224,891 +0.01(+1.70%)
Mar 22, 2023 0.6100 0.6271 0.5510 0.5700 390,681 +0.00(+0.05%)
Mar 21, 2023 0.6037 0.6037 0.5650 0.5697 232,659 -0.01(-0.92%)
Mar 20, 2023 0.5999 0.6500 0.5510 0.5750 338,033 -0.02(-4.15%)
Mar 17, 2023 0.6400 0.6400 0.5700 0.5999 290,842 -0.03(-4.75%)
Mar 16, 2023 0.6500 0.6600 0.6000 0.6298 219,299 +0.00(+0.43%)
Mar 15, 2023 0.7100 0.7399 0.6250 0.6271 264,023 -0.09(-12.82%)
Mar 14, 2023 0.6720 0.7787 0.6599 0.7193 194,271 +0.08(+12.39%)
Mar 13, 2023 0.6700 0.6750 0.6110 0.6400 254,623 -0.03(-4.48%)
Mar 10, 2023 0.7000 0.7334 0.5780 0.6700 676,398 -0.06(-8.51%)
Mar 09, 2023 0.7900 0.7999 0.7200 0.7323 134,575 -0.05(-5.81%)
Mar 08, 2023 0.8100 0.8200 0.7700 0.7775 143,991 -0.01(-1.58%)
Mar 07, 2023 0.9600 0.9600 0.7715 0.7900 493,263 -0.15(-15.96%)
Mar 06, 2023 0.9700 0.9985 0.9091 0.9400 116,673 -0.03(-3.09%)
Mar 03, 2023 0.9500 0.9900 0.9500 0.9700 139,835 +0.02(+1.63%)
Mar 02, 2023 0.9900 1.020 0.9319 0.9544 211,213 -0.05(-4.56%)
Mar 01, 2023 1.050 1.100 0.9990 1.000 135,905 -0.04(-3.85%)
Feb 28, 2023 0.9900 1.080 0.9911 1.040 152,808 +0.02(+1.96%)
Feb 27, 2023 1.040 1.110 1.010 1.020 124,930 -0.02(-1.92%)
Feb 24, 2023 1.080 1.095 0.9900 1.040 147,458 -0.05(-4.59%)
Feb 23, 2023 1.100 1.140 1.060 1.090 91,113 +0.01(+0.93%)
Feb 22, 2023 1.100 1.140 1.080 1.080 106,645 -0.02(-1.82%)
Feb 21, 2023 1.150 1.220 1.100 1.100 189,553 -0.06(-5.17%)
Feb 17, 2023 1.170 1.170 1.110 1.160 101,592 +0.02(+1.75%)
Feb 16, 2023 1.130 1.250 1.110 1.140 203,669 -0.03(-2.56%)
Feb 15, 2023 1.140 1.250 1.100 1.170 296,213 +0.03(+2.63%)
Feb 14, 2023 1.080 1.190 1.076 1.140 218,032 +0.06(+5.56%)
Feb 13, 2023 1.150 1.150 1.080 1.080 138,460 -0.06(-5.26%)
Feb 10, 2023 1.170 1.190 1.060 1.140 190,917 -0.05(-4.20%)
Feb 09, 2023 1.320 1.360 1.170 1.190 396,495 -0.08(-6.30%)
Feb 08, 2023 1.240 1.340 1.220 1.270 269,951 +0.07(+5.83%)
Feb 07, 2023 1.260 1.280 1.153 1.200 374,840 -0.09(-6.98%)
Feb 06, 2023 1.240 1.310 1.240 1.290 191,568 -0.01(-0.77%)
Feb 03, 2023 1.330 1.430 1.220 1.300 558,694 -0.03(-2.26%)
Feb 02, 2023 1.300 1.530 1.290 1.330 1,270,738 +0.10(+8.13%)
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.