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

Nuvve Hldg Corp (NQ: NVVE )

0.6805 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
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.