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

Nuvve Hldg Corp (NQ: NVVE )

0.6720 -0.0132 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Jul 01, 2022 4.590 4.746 4.170 4.190 289,699 -0.49(-10.47%)
Jun 30, 2022 4.750 4.848 4.590 4.680 148,259 -0.21(-4.29%)
Jun 29, 2022 5.350 5.590 4.860 4.890 185,464 -0.46(-8.60%)
Jun 28, 2022 5.470 5.580 5.290 5.350 71,969 -0.07(-1.29%)
Jun 27, 2022 5.650 5.720 5.380 5.420 177,608 -0.23(-4.07%)
Jun 24, 2022 5.500 5.720 5.410 5.650 340,848 +0.15(+2.73%)
Jun 23, 2022 5.430 5.510 5.350 5.500 107,376 +0.05(+0.92%)
Jun 22, 2022 5.210 5.569 5.200 5.450 102,521 +0.04(+0.74%)
Jun 21, 2022 5.690 5.940 5.330 5.410 178,407 -0.11(-1.99%)
Jun 17, 2022 5.240 5.740 5.240 5.520 374,344 +0.24(+4.55%)
Jun 16, 2022 5.610 5.642 5.200 5.280 191,651 -0.40(-7.04%)
Jun 15, 2022 5.460 5.756 5.380 5.680 133,110 +0.23(+4.22%)
Jun 14, 2022 5.580 5.742 5.300 5.450 224,639 -0.14(-2.50%)
Jun 13, 2022 6.250 6.280 5.570 5.590 335,531 -1.09(-16.32%)
Jun 10, 2022 6.770 6.770 6.380 6.680 186,706 -0.10(-1.47%)
Jun 09, 2022 6.800 6.926 6.460 6.780 268,837 +0.01(+0.15%)
Jun 08, 2022 6.790 7.140 6.761 6.770 332,473 -0.02(-0.29%)
Jun 07, 2022 6.750 7.165 6.750 6.790 192,244 +0.00(+0.00%)
Jun 06, 2022 7.060 7.420 6.700 6.790 283,342 -0.16(-2.30%)
Jun 03, 2022 7.050 7.420 6.904 6.950 185,572 -0.10(-1.42%)
Jun 02, 2022 6.750 7.190 6.610 7.050 241,389 +0.33(+4.91%)
Jun 01, 2022 6.780 6.980 6.520 6.720 127,669 -0.03(-0.44%)
May 31, 2022 7.360 7.360 6.725 6.750 204,535 -0.49(-6.77%)
May 27, 2022 7.000 7.290 6.920 7.240 108,503 +0.24(+3.43%)
May 26, 2022 6.680 7.140 6.592 7.000 158,880 +0.42(+6.38%)
May 25, 2022 6.400 6.650 6.250 6.580 112,366 +0.16(+2.49%)
May 24, 2022 6.620 6.620 6.141 6.420 179,642 -0.04(-0.62%)
May 23, 2022 6.570 6.818 6.250 6.460 100,361 -0.14(-2.12%)
May 20, 2022 7.270 7.270 6.320 6.600 160,857 -0.44(-6.25%)
May 19, 2022 6.530 7.130 6.530 7.040 164,791 +0.32(+4.76%)
May 18, 2022 6.710 6.990 6.600 6.720 156,983 -0.18(-2.61%)
May 17, 2022 6.570 6.900 6.540 6.900 209,109 +0.41(+6.32%)
May 16, 2022 6.550 6.636 6.250 6.490 177,243 +0.00(+0.00%)
May 13, 2022 6.720 6.980 6.325 6.490 264,179 +0.04(+0.62%)
May 12, 2022 6.500 7.093 6.250 6.450 298,869 -0.14(-2.12%)
May 11, 2022 7.170 7.440 6.520 6.590 327,090 -0.47(-6.66%)
May 10, 2022 7.610 8.040 6.560 7.060 430,733 -0.03(-0.42%)
May 09, 2022 8.440 8.790 7.000 7.090 460,538 -1.71(-19.43%)
May 06, 2022 8.980 8.980 8.210 8.800 228,574 -0.20(-2.22%)
May 05, 2022 10.15 10.25 8.220 9.000 492,511 -0.98(-9.82%)
May 04, 2022 9.070 10.00 8.900 9.980 727,948 +1.30(+14.98%)
May 03, 2022 7.950 8.780 7.550 8.680 352,773 +0.70(+8.77%)
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.