Skip to main content

Nuvve Hldg Corp (NQ: NVVE )

5.040 +0.800 (+18.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.632 7.700 6.420 7.332 44,169 +0.70(+10.55%)
Oct 30, 2023 7.700 7.956 6.256 6.632 78,480 -1.97(-22.88%)
Oct 27, 2023 8.000 8.600 7.640 8.600 62,277 -0.80(-8.51%)
Oct 26, 2023 7.600 9.400 6.920 9.400 284,745 -0.16(-1.67%)
Oct 25, 2023 8.000 12.20 7.396 9.560 3,834,542 +3.63(+61.27%)
Oct 24, 2023 6.404 6.552 5.800 5.928 113,136 -0.66(-10.07%)
Oct 23, 2023 6.020 6.640 5.792 6.592 40,909 +0.61(+10.23%)
Oct 20, 2023 5.880 6.512 5.880 5.980 27,076 +0.09(+1.56%)
Oct 19, 2023 7.116 7.328 5.604 5.888 71,123 -2.11(-26.40%)
Oct 18, 2023 5.548 8.000 5.280 8.000 386,813 -2.48(-23.66%)
Oct 17, 2023 10.98 13.20 10.44 10.48 55,701 -5.15(-32.96%)
Oct 16, 2023 15.19 16.40 14.44 15.63 6,559 +1.35(+9.44%)
Oct 13, 2023 14.79 14.98 14.00 14.28 1,166 +0.16(+1.16%)
Oct 12, 2023 16.00 16.40 14.04 14.12 9,295 -1.28(-8.34%)
Oct 11, 2023 14.00 15.75 14.00 15.40 3,692 +1.23(+8.66%)
Oct 10, 2023 13.20 15.00 13.20 14.18 1,930 +0.58(+4.24%)
Oct 09, 2023 12.89 13.90 12.60 13.60 2,057 -0.30(-2.16%)
Oct 06, 2023 14.00 14.00 13.20 13.90 7,029 +0.86(+6.56%)
Oct 05, 2023 12.76 14.00 12.76 13.04 3,853 -0.40(-2.95%)
Oct 04, 2023 13.36 16.76 12.42 13.44 21,831 +0.08(+0.60%)
Oct 03, 2023 14.07 14.07 12.56 13.36 2,748 -0.43(-3.10%)
Oct 02, 2023 13.99 13.99 12.17 13.79 2,246 +0.23(+1.68%)
Sep 29, 2023 13.20 14.00 12.16 13.56 5,159 +0.52(+3.99%)
Sep 28, 2023 12.17 13.40 12.16 13.04 5,096 +0.50(+3.95%)
Sep 27, 2023 13.60 13.90 10.00 12.54 5,709 -0.86(-6.39%)
Sep 26, 2023 14.40 14.60 13.32 13.40 4,465 -0.96(-6.69%)
Sep 25, 2023 15.51 14.36 14.36 14.36 2,366 -0.04(-0.31%)
Sep 22, 2023 15.40 15.87 14.00 14.40 6,361 -0.80(-5.26%)
Sep 21, 2023 16.00 16.36 14.90 15.20 4,861 -0.80(-5.00%)
Sep 20, 2023 17.63 17.63 16.00 16.00 5,395 -1.81(-10.17%)
Sep 19, 2023 17.59 18.12 16.60 17.82 4,624 +0.21(+1.20%)
Sep 18, 2023 17.60 17.95 16.00 17.60 2,897 -0.40(-2.20%)
Sep 15, 2023 16.24 18.00 14.84 18.00 12,681 +1.76(+10.84%)
Sep 14, 2023 16.00 16.40 15.40 16.24 6,462 +0.64(+4.10%)
Sep 13, 2023 15.91 16.08 15.20 15.60 5,400 +0.02(+0.10%)
Sep 12, 2023 17.60 18.40 15.57 15.58 14,827 -1.98(-11.25%)
Sep 11, 2023 19.40 19.58 17.56 17.56 15,188 -1.84(-9.47%)
Sep 08, 2023 18.50 19.40 18.44 19.40 2,465 +0.22(+1.15%)
Sep 07, 2023 19.56 19.56 18.49 19.18 2,662 +0.51(+2.74%)
Sep 06, 2023 18.40 19.28 18.48 18.66 2,894 -0.43(-2.26%)
Sep 05, 2023 19.16 19.47 18.85 19.10 1,244 -0.10(-0.54%)
Sep 01, 2023 19.60 19.94 19.20 19.20 2,693 -0.36(-1.84%)
Aug 31, 2023 20.78 20.78 19.56 19.56 2,398 -1.22(-5.85%)
Aug 30, 2023 20.00 20.79 19.60 20.78 5,242 +0.62(+3.06%)
Aug 29, 2023 19.60 20.72 19.58 20.16 3,057 +0.78(+4.05%)
Aug 28, 2023 19.52 20.00 19.20 19.38 1,669 -0.18(-0.94%)
Aug 25, 2023 19.24 20.78 19.20 19.56 3,248 -0.38(-1.93%)
Aug 24, 2023 19.54 20.79 19.24 19.94 6,647 -0.84(-4.06%)
Aug 23, 2023 21.20 21.20 20.17 20.79 3,631 -0.49(-2.31%)
Aug 22, 2023 19.44 21.40 19.44 21.28 5,382 +1.64(+8.33%)
Aug 21, 2023 20.40 20.48 19.40 19.64 1,821 -0.02(-0.08%)
Aug 18, 2023 19.27 21.20 19.27 19.66 5,469 +0.07(+0.37%)
Aug 17, 2023 19.80 19.83 19.40 19.59 5,139 -0.15(-0.75%)
Aug 16, 2023 20.40 20.80 18.80 19.74 9,137 -0.70(-3.44%)
Aug 15, 2023 20.42 21.20 20.08 20.44 6,327 -0.94(-4.38%)
Aug 14, 2023 20.80 21.38 20.40 21.38 10,292 +0.19(+0.89%)
Aug 11, 2023 23.00 23.00 20.05 21.19 19,578 -1.61(-7.07%)
Aug 10, 2023 27.20 27.20 22.52 22.80 19,217 -1.64(-6.71%)
Aug 09, 2023 25.28 25.51 23.60 24.44 8,132 +0.04(+0.16%)
Aug 08, 2023 25.78 26.89 24.00 24.40 15,743 -3.87(-13.68%)
Aug 07, 2023 28.40 28.58 26.40 28.27 6,818 +0.67(+2.42%)
Aug 04, 2023 26.80 28.80 26.68 27.60 8,452 +0.74(+2.74%)
Aug 03, 2023 28.00 34.00 26.20 26.86 25,860 -1.58(-5.54%)
Aug 02, 2023 25.20 36.00 24.68 28.44 86,526 +3.19(+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.