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 -0.0400 (-5.80%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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 (%)
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.