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

Nuvve Hldg Corp (NQ: NVVE )

0.6717 -0.0204 (-2.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 29, 2023 0.3300 0.3500 0.3040 0.3390 206,393 +0.01(+3.99%)
Sep 28, 2023 0.3042 0.3350 0.3040 0.3260 203,864 +0.01(+3.95%)
Sep 27, 2023 0.3400 0.3476 0.2500 0.3136 228,370 -0.02(-6.39%)
Sep 26, 2023 0.3600 0.3650 0.3330 0.3350 178,631 -0.02(-6.69%)
Sep 25, 2023 0.3878 0.3591 0.3590 0.3590 94,643 -0.00(-0.31%)
Sep 22, 2023 0.3850 0.3968 0.3500 0.3601 254,467 -0.02(-5.26%)
Sep 21, 2023 0.4000 0.4090 0.3724 0.3801 194,475 -0.02(-5.00%)
Sep 20, 2023 0.4408 0.4408 0.4000 0.4001 215,834 -0.05(-10.17%)
Sep 19, 2023 0.4397 0.4529 0.4149 0.4454 184,994 +0.01(+1.20%)
Sep 18, 2023 0.4400 0.4488 0.4001 0.4401 115,904 -0.01(-2.20%)
Sep 15, 2023 0.4060 0.4500 0.3710 0.4500 507,245 +0.04(+10.84%)
Sep 14, 2023 0.4000 0.4099 0.3850 0.4060 258,512 +0.02(+4.10%)
Sep 13, 2023 0.3977 0.4019 0.3801 0.3900 216,006 +0.00(+0.10%)
Sep 12, 2023 0.4400 0.4599 0.3892 0.3896 593,081 -0.05(-11.25%)
Sep 11, 2023 0.4849 0.4896 0.4390 0.4390 607,539 -0.05(-9.47%)
Sep 08, 2023 0.4626 0.4849 0.4611 0.4849 98,639 +0.01(+1.15%)
Sep 07, 2023 0.4889 0.4889 0.4622 0.4794 106,508 +0.01(+2.74%)
Sep 06, 2023 0.4600 0.4819 0.4620 0.4666 115,788 -0.01(-2.26%)
Sep 05, 2023 0.4790 0.4868 0.4713 0.4774 49,775 -0.00(-0.54%)
Sep 01, 2023 0.4900 0.4986 0.4800 0.4800 107,731 -0.01(-1.84%)
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%)
Aug 01, 2023 0.6400 0.6510 0.6017 0.6313 175,976 -0.01(-1.21%)
Jul 31, 2023 0.5950 0.6670 0.5800 0.6390 433,979 +0.04(+7.21%)
Jul 28, 2023 0.6000 0.6250 0.5800 0.5960 266,312 -0.00(-0.67%)
Jul 27, 2023 0.6000 0.6297 0.5810 0.6000 269,883 +0.01(+1.69%)
Jul 26, 2023 0.5988 0.6062 0.5801 0.5900 116,789 -0.01(-1.67%)
Jul 25, 2023 0.5710 0.6200 0.5710 0.6000 256,199 +0.03(+4.75%)
Jul 24, 2023 0.5984 0.6383 0.5700 0.5728 550,149 -0.04(-6.19%)
Jul 21, 2023 0.6201 0.6500 0.6000 0.6106 477,836 -0.02(-2.62%)
Jul 20, 2023 0.7100 0.7190 0.6000 0.6270 569,193 -0.07(-9.71%)
Jul 19, 2023 0.6160 0.6944 0.6160 0.6944 455,499 +0.08(+12.54%)
Jul 18, 2023 0.5980 0.6397 0.5707 0.6170 639,456 +0.05(+8.02%)
Jul 17, 2023 0.6100 0.6200 0.5600 0.5712 309,645 -0.03(-4.80%)
Jul 14, 2023 0.6284 0.6400 0.5801 0.6000 668,172 -0.04(-6.24%)
Jul 13, 2023 0.6570 0.7190 0.6359 0.6399 916,133 -0.01(-1.48%)
Jul 12, 2023 0.7190 0.7400 0.6402 0.6495 994,657 -0.04(-5.43%)
Jul 11, 2023 0.7356 0.8400 0.6868 0.6868 3,555,642 +0.01(+1.00%)
Jul 10, 2023 0.6000 0.7080 0.5901 0.6800 1,179,669 +0.07(+11.46%)
Jul 07, 2023 0.5895 0.6200 0.5800 0.6101 351,309 +0.03(+4.54%)
Jul 06, 2023 0.6100 0.6290 0.5800 0.5836 708,036 -0.05(-7.22%)
Jul 05, 2023 0.5200 0.6300 0.5200 0.6290 1,278,373 +0.04(+6.66%)
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.