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

Nuvve Hldg Corp (NQ: NVVE )

0.6870 +0.0264 (+4.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 0.5800 0.5963 0.5308 0.5950 860,489 +0.00(+0.17%)
Jun 29, 2023 0.5500 0.6100 0.5400 0.5940 1,418,437 +0.06(+11.80%)
Jun 28, 2023 0.5300 0.5600 0.5201 0.5313 816,443 -0.01(-1.79%)
Jun 27, 2023 0.5200 0.5600 0.4901 0.5410 2,145,694 +0.01(+2.31%)
Jun 26, 2023 0.4601 0.5500 0.4600 0.5288 3,051,850 +0.02(+3.69%)
Jun 23, 2023 0.6198 0.6700 0.5060 0.5100 18,338,246 +0.05(+12.01%)
Jun 22, 2023 0.4700 0.4760 0.4550 0.4553 4,608,882 -0.01(-3.13%)
Jun 21, 2023 0.4731 0.4791 0.4612 0.4700 99,387 +0.00(+0.00%)
Jun 20, 2023 0.4800 0.5102 0.4610 0.4700 241,800 +0.00(+0.00%)
Jun 16, 2023 0.4900 0.5142 0.4700 0.4700 164,274 -0.02(-4.08%)
Jun 15, 2023 0.5100 0.5164 0.4801 0.4900 199,382 +0.00(+0.00%)
Jun 14, 2023 0.5000 0.5100 0.4800 0.4900 140,165 +0.01(+2.57%)
Jun 13, 2023 0.4730 0.5141 0.4730 0.4777 163,417 +0.00(+0.99%)
Jun 12, 2023 0.4710 0.5188 0.4700 0.4730 269,782 +0.00(+0.64%)
Jun 09, 2023 0.4800 0.4879 0.4601 0.4700 100,084 +0.00(+0.00%)
Jun 08, 2023 0.4900 0.4975 0.4644 0.4700 109,978 +0.00(+0.00%)
Jun 07, 2023 0.4821 0.5000 0.4670 0.4700 165,533 -0.01(-1.61%)
Jun 06, 2023 0.4952 0.5117 0.4777 0.4777 226,082 -0.02(-3.53%)
Jun 05, 2023 0.5775 0.5825 0.4911 0.4952 274,933 -0.05(-9.96%)
Jun 02, 2023 0.5400 0.5500 0.5362 0.5500 86,854 +0.02(+3.75%)
Jun 01, 2023 0.5460 0.5500 0.5210 0.5301 107,261 +0.01(+1.94%)
May 31, 2023 0.5330 0.5356 0.5010 0.5200 87,503 -0.01(-0.95%)
May 30, 2023 0.5000 0.5297 0.5000 0.5250 78,906 +0.01(+2.92%)
May 26, 2023 0.5200 0.5249 0.5096 0.5101 79,744 +0.01(+2.02%)
May 25, 2023 0.5000 0.5190 0.4900 0.5000 142,587 +0.01(+1.01%)
May 24, 2023 0.5600 0.5700 0.4900 0.4950 254,889 -0.06(-11.21%)
May 23, 2023 0.5000 0.5600 0.4901 0.5575 394,874 +0.07(+13.91%)
May 22, 2023 0.4700 0.4939 0.4409 0.4894 151,205 +0.03(+7.07%)
May 19, 2023 0.4428 0.4592 0.4410 0.4571 100,331 +0.02(+3.49%)
May 18, 2023 0.4788 0.4796 0.4400 0.4417 225,969 -0.02(-3.98%)
May 17, 2023 0.4600 0.4798 0.4402 0.4600 135,584 +0.00(+0.44%)
May 16, 2023 0.4897 0.4897 0.4500 0.4580 336,117 -0.02(-3.66%)
May 15, 2023 0.5200 0.5200 0.4620 0.4754 292,675 -0.03(-6.38%)
May 12, 2023 0.5200 0.5298 0.4802 0.5078 433,027 -0.01(-2.35%)
May 11, 2023 0.5200 0.5397 0.5171 0.5200 353,100 +0.00(+0.00%)
May 10, 2023 0.5530 0.5615 0.5145 0.5200 409,623 -0.03(-5.45%)
May 09, 2023 0.5500 0.5525 0.5300 0.5500 146,412 +0.01(+1.23%)
May 08, 2023 0.5500 0.5686 0.5150 0.5433 257,430 -0.02(-2.96%)
May 05, 2023 0.5550 0.5721 0.5470 0.5599 243,108 +0.01(+1.80%)
May 04, 2023 0.5500 0.5595 0.5440 0.5500 65,287 +0.01(+1.68%)
May 03, 2023 0.5400 0.5559 0.5309 0.5409 148,005 +0.00(+0.17%)
May 02, 2023 0.5590 0.5590 0.5310 0.5400 59,864 -0.01(-1.37%)
May 01, 2023 0.5700 0.5800 0.5409 0.5475 183,850 -0.00(-0.45%)
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%)
Feb 01, 2023 1.390 1.450 1.120 1.230 1,732,766 -0.14(-10.22%)
Jan 31, 2023 2.370 2.441 1.310 1.370 3,296,909 -0.93(-40.43%)
Jan 30, 2023 1.960 2.640 1.950 2.300 1,923,687 +0.40(+21.05%)
Jan 27, 2023 1.750 2.270 1.750 1.900 2,124,495 +0.32(+20.25%)
Jan 26, 2023 1.450 1.590 1.400 1.580 335,308 +0.25(+18.80%)
Jan 25, 2023 1.380 1.380 1.310 1.330 90,959 -0.04(-2.92%)
Jan 24, 2023 1.420 1.440 1.352 1.370 168,847 -0.05(-3.52%)
Jan 23, 2023 1.230 1.420 1.230 1.420 225,857 +0.22(+18.33%)
Jan 20, 2023 1.090 1.200 1.090 1.200 195,710 +0.04(+3.45%)
Jan 19, 2023 1.340 1.400 1.120 1.160 547,655 -0.27(-18.88%)
Jan 18, 2023 1.260 1.550 1.260 1.430 919,315 +0.22(+18.18%)
Jan 17, 2023 1.100 1.250 1.100 1.210 395,550 +0.12(+11.01%)
Jan 13, 2023 0.9500 1.090 0.9350 1.090 365,439 +0.14(+14.74%)
Jan 12, 2023 0.8270 0.9500 0.7800 0.9500 231,773 +0.12(+14.79%)
Jan 11, 2023 0.9083 0.9083 0.7900 0.8276 319,468 -0.02(-2.65%)
Jan 10, 2023 0.9200 0.9499 0.8286 0.8501 162,058 -0.07(-7.60%)
Jan 09, 2023 0.8700 0.9300 0.8102 0.9200 345,137 +0.12(+14.93%)
Jan 06, 2023 0.7900 0.8300 0.7525 0.8005 148,326 +0.03(+3.76%)
Jan 05, 2023 0.8000 0.8079 0.7650 0.7715 78,533 -0.03(-3.56%)
Jan 04, 2023 0.6400 0.8200 0.6200 0.8000 314,002 +0.15(+23.27%)
Jan 03, 2023 0.6900 0.7300 0.6400 0.6490 256,193 -0.02(-3.13%)
Dec 30, 2022 0.5800 0.6850 0.5520 0.6700 418,976 +0.06(+9.84%)
Dec 29, 2022 0.5300 0.6100 0.5255 0.6100 280,722 +0.11(+22.61%)
Dec 28, 2022 0.4500 0.5000 0.4511 0.4975 212,057 +0.05(+10.56%)
Dec 27, 2022 0.5200 0.5300 0.4450 0.4500 532,288 -0.08(-14.95%)
Dec 23, 2022 0.5700 0.5845 0.5214 0.5291 221,807 +0.00(+0.19%)
Dec 22, 2022 0.5600 0.5950 0.5100 0.5281 454,522 -0.07(-11.95%)
Dec 21, 2022 0.6600 0.6845 0.5700 0.5998 497,682 -0.05(-7.86%)
Dec 20, 2022 0.6839 0.7900 0.6319 0.6510 261,782 -0.03(-4.81%)
Dec 19, 2022 0.8160 0.8480 0.6500 0.6839 361,595 -0.17(-19.54%)
Dec 16, 2022 1.030 1.300 0.7849 0.8500 1,615,033 -0.26(-23.42%)
Dec 15, 2022 0.8700 1.260 0.8731 1.110 1,958,888 +0.26(+31.05%)
Dec 14, 2022 0.6400 1.020 0.6400 0.8470 2,305,247 +0.21(+32.34%)
Dec 13, 2022 0.5600 0.6524 0.5300 0.6400 188,051 +0.13(+25.49%)
Dec 12, 2022 0.4500 0.5100 0.4500 0.5100 147,703 +0.05(+11.09%)
Dec 09, 2022 0.5000 0.5100 0.4400 0.4591 191,625 -0.04(-8.11%)
Dec 08, 2022 0.5200 0.5210 0.4951 0.4996 295,135 -0.02(-3.23%)
Dec 07, 2022 0.5100 0.5300 0.5100 0.5163 94,262 -0.01(-2.62%)
Dec 06, 2022 0.5300 0.5549 0.5208 0.5302 96,748 -0.01(-1.83%)
Dec 05, 2022 0.5810 0.6052 0.5351 0.5401 266,099 -0.06(-9.52%)
Dec 02, 2022 0.6199 0.6199 0.5911 0.5969 321,748 -0.02(-2.79%)
Dec 01, 2022 0.6300 0.6350 0.6032 0.6140 183,957 -0.01(-0.97%)
Nov 30, 2022 0.6100 0.6300 0.6050 0.6200 191,796 +0.01(+1.49%)
Nov 29, 2022 0.6300 0.6400 0.6000 0.6109 135,855 -0.03(-4.55%)
Nov 28, 2022 0.6500 0.6900 0.6300 0.6400 329,471 +0.00(+0.22%)
Nov 25, 2022 0.6500 0.6500 0.6200 0.6386 180,699 -0.00(-0.61%)
Nov 23, 2022 0.6400 0.6600 0.6400 0.6425 86,980 +0.00(+0.20%)
Nov 22, 2022 0.6900 0.7000 0.6280 0.6412 136,326 -0.05(-7.07%)
Nov 21, 2022 0.6968 0.7050 0.6750 0.6900 136,585 -0.01(-0.72%)
Nov 18, 2022 0.6800 0.7100 0.6600 0.6950 218,518 +0.03(+5.30%)
Nov 17, 2022 0.6800 0.6900 0.6506 0.6600 144,393 -0.02(-3.20%)
Nov 16, 2022 0.6965 0.7000 0.6800 0.6818 208,673 -0.01(-1.19%)
Nov 15, 2022 0.7600 0.7900 0.6809 0.6900 712,423 -0.12(-14.81%)
Nov 14, 2022 0.8693 0.8749 0.8008 0.8100 266,679 -0.03(-3.86%)
Nov 11, 2022 0.8300 0.8500 0.8010 0.8425 238,540 +0.03(+3.37%)
Nov 10, 2022 0.8200 0.8555 0.8100 0.8150 299,060 -0.00(-0.01%)
Nov 09, 2022 0.8525 0.8550 0.8120 0.8151 199,429 -0.03(-3.69%)
Nov 08, 2022 0.8200 0.8554 0.8175 0.8463 320,414 +0.04(+4.48%)
Nov 07, 2022 0.7900 0.8200 0.7850 0.8100 208,676 +0.04(+5.19%)
Nov 04, 2022 0.7700 0.7900 0.7640 0.7700 261,969 +0.02(+2.67%)
Nov 03, 2022 0.8700 0.9200 0.7100 0.7500 1,805,312 -0.10(-11.76%)
Nov 02, 2022 0.9900 1.000 0.8350 0.8500 281,146 -0.10(-10.55%)
Nov 01, 2022 1.010 1.050 0.9500 0.9503 263,073 -0.07(-6.83%)
Oct 31, 2022 1.050 1.050 1.000 1.020 224,906 +0.02(+2.00%)
Oct 28, 2022 1.010 1.100 0.9800 1.000 309,920 -0.03(-2.91%)
Oct 27, 2022 1.090 1.115 1.010 1.030 349,206 -0.07(-6.36%)
Oct 26, 2022 1.200 1.280 1.080 1.100 2,180,828 -0.10(-8.33%)
Oct 25, 2022 1.110 1.200 1.060 1.200 208,353 +0.12(+11.11%)
Oct 24, 2022 1.060 1.099 1.030 1.080 178,265 +0.02(+1.89%)
Oct 21, 2022 1.150 1.180 1.060 1.060 145,191 -0.04(-3.64%)
Oct 20, 2022 1.110 1.140 1.050 1.100 247,247 +0.04(+3.77%)
Oct 19, 2022 1.170 1.170 1.030 1.060 172,896 -0.08(-7.02%)
Oct 18, 2022 1.160 1.213 1.090 1.140 112,794 -0.02(-1.72%)
Oct 17, 2022 1.200 1.290 1.130 1.160 228,671 -0.02(-1.69%)
Oct 14, 2022 1.280 1.298 1.150 1.180 152,383 -0.09(-7.09%)
Oct 13, 2022 1.180 1.350 1.130 1.270 288,174 +0.06(+4.96%)
Oct 12, 2022 1.250 1.289 1.190 1.210 241,151 -0.08(-6.20%)
Oct 11, 2022 1.300 1.430 1.220 1.290 821,308 +0.03(+2.38%)
Oct 10, 2022 1.370 1.400 1.230 1.260 215,843 -0.06(-4.55%)
Oct 07, 2022 1.430 1.430 1.310 1.320 116,540 -0.13(-8.97%)
Oct 06, 2022 1.440 1.490 1.400 1.450 187,448 +0.01(+0.69%)
Oct 05, 2022 1.400 1.480 1.340 1.440 156,458 +0.05(+3.60%)
Oct 04, 2022 1.390 1.480 1.220 1.390 488,023 +0.02(+1.46%)
Oct 03, 2022 1.460 1.460 1.350 1.370 434,804 -0.03(-2.14%)
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%)
Sep 01, 2022 2.810 2.851 2.700 2.790 129,198 -0.08(-2.79%)
Aug 31, 2022 2.750 2.960 2.750 2.870 189,955 +0.12(+4.36%)
Aug 30, 2022 2.880 2.900 2.720 2.750 135,120 -0.15(-5.17%)
Aug 29, 2022 2.950 3.000 2.800 2.900 174,965 -0.03(-1.02%)
Aug 26, 2022 3.080 3.100 2.900 2.930 205,454 -0.15(-4.87%)
Aug 25, 2022 3.200 3.217 3.030 3.080 292,912 -0.11(-3.45%)
Aug 24, 2022 3.220 3.270 3.100 3.190 155,453 -0.08(-2.45%)
Aug 23, 2022 3.160 3.320 3.120 3.270 132,528 +0.07(+2.19%)
Aug 22, 2022 3.350 3.411 3.130 3.200 199,574 -0.22(-6.43%)
Aug 19, 2022 3.800 3.840 3.400 3.420 184,510 -0.35(-9.28%)
Aug 18, 2022 4.110 4.110 3.711 3.770 207,400 -0.05(-1.31%)
Aug 17, 2022 4.000 4.149 3.800 3.820 149,469 -0.22(-5.45%)
Aug 16, 2022 4.020 4.250 3.930 4.040 277,465 +0.04(+1.00%)
Aug 15, 2022 3.950 4.251 3.920 4.000 153,207 -0.02(-0.50%)
Aug 12, 2022 3.660 4.050 3.424 4.020 312,399 +0.05(+1.26%)
Aug 11, 2022 4.150 4.180 3.880 3.970 205,466 +0.03(+0.76%)
Aug 10, 2022 3.780 3.971 3.675 3.940 292,011 +0.28(+7.65%)
Aug 09, 2022 3.770 3.770 3.490 3.660 134,994 -0.03(-0.81%)
Aug 08, 2022 3.600 4.040 3.600 3.690 331,271 +0.12(+3.36%)
Aug 05, 2022 3.460 3.590 3.350 3.570 167,739 +0.11(+3.18%)
Aug 04, 2022 3.320 3.700 3.320 3.460 260,774 +0.14(+4.22%)
Aug 03, 2022 3.450 3.670 3.300 3.320 366,957 -0.07(-2.06%)
Aug 02, 2022 3.400 3.470 3.358 3.390 287,030 -0.06(-1.74%)
Aug 01, 2022 3.570 3.570 3.310 3.450 237,303 -0.06(-1.71%)
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.