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 (%)
Sep 30, 2022 1.500 1.570 1.400 1.400 139,468 -0.09(-6.04%)
Sep 29, 2022 1.600 1.614 1.470 1.490 286,250 -0.15(-9.15%)
Sep 28, 2022 1.630 1.760 1.620 1.640 290,997 +0.01(+0.61%)
Sep 27, 2022 1.750 1.790 1.623 1.630 158,363 -0.08(-4.68%)
Sep 26, 2022 1.610 1.830 1.610 1.710 241,629 +0.01(+0.59%)
Sep 23, 2022 1.750 1.800 1.640 1.700 210,692 -0.05(-2.86%)
Sep 22, 2022 1.900 1.915 1.750 1.750 118,245 -0.09(-4.89%)
Sep 21, 2022 1.580 1.920 1.560 1.840 514,626 -0.09(-4.66%)
Sep 20, 2022 2.030 2.110 1.930 1.930 150,392 -0.12(-5.85%)
Sep 19, 2022 2.080 2.210 2.000 2.050 195,274 -0.03(-1.44%)
Sep 16, 2022 2.330 2.345 2.080 2.080 168,062 -0.24(-10.34%)
Sep 15, 2022 2.470 2.490 2.310 2.320 127,415 -0.15(-6.07%)
Sep 14, 2022 2.400 2.540 2.400 2.470 128,334 +0.06(+2.49%)
Sep 13, 2022 2.380 2.473 2.270 2.410 215,453 -0.12(-4.74%)
Sep 12, 2022 2.570 2.640 2.485 2.530 200,246 +0.00(+0.00%)
Sep 09, 2022 2.510 2.650 2.450 2.530 296,421 +0.05(+2.02%)
Sep 08, 2022 2.420 2.590 2.400 2.480 230,352 +0.04(+1.64%)
Sep 07, 2022 2.440 2.550 2.400 2.440 268,791 -0.03(-1.21%)
Sep 06, 2022 2.600 2.600 2.380 2.470 310,810 -0.08(-3.14%)
Sep 02, 2022 2.790 2.800 2.510 2.550 239,376 -0.24(-8.60%)
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.