Indicators

Nuvve Hldg Corp (NQ: NVVE )

0.6730 -0.0168 (-2.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.270	3.560	3.210	3.510	328,748	+0.22(+6.69%)
Jul 28, 2022	3.420	3.480	3.175	3.290	383,693	+0.09(+2.81%)
Jul 27, 2022	3.510	3.520	3.200	3.200	343,837	-0.38(-10.61%)
Jul 26, 2022	3.580	3.770	3.500	3.580	126,661	-0.01(-0.28%)
Jul 25, 2022	3.970	3.970	3.522	3.590	280,037	-0.30(-7.71%)
Jul 22, 2022	4.300	4.330	3.880	3.890	234,321	-0.42(-9.74%)
Jul 21, 2022	4.280	4.450	4.250	4.310	184,283	+0.08(+1.89%)
Jul 20, 2022	4.120	4.350	4.080	4.230	188,578	+0.15(+3.68%)
Jul 19, 2022	4.170	4.228	4.060	4.080	68,554	-0.03(-0.73%)
Jul 18, 2022	4.080	4.380	4.010	4.110	197,851	+0.16(+4.05%)
Jul 15, 2022	4.130	4.140	3.890	3.950	120,444	-0.05(-1.25%)
Jul 14, 2022	4.090	4.104	3.900	4.000	83,714	-0.04(-0.99%)
Jul 13, 2022	4.090	4.210	4.010	4.040	66,454	-0.16(-3.81%)
Jul 12, 2022	4.000	4.315	3.830	4.200	168,919	+0.27(+6.87%)
Jul 11, 2022	4.130	4.130	3.820	3.930	202,005	-0.22(-5.30%)
Jul 08, 2022	4.300	4.300	4.080	4.150	213,625	-0.16(-3.71%)
Jul 07, 2022	4.000	4.400	4.000	4.310	204,507	+0.41(+10.51%)
Jul 06, 2022	3.800	4.060	3.800	3.900	171,333	+0.10(+2.63%)
Jul 05, 2022	4.190	4.190	3.790	3.800	313,631	-0.39(-9.31%)

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.