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

Nuvve Hldg Corp (NQ: NVVE )

0.6898 -0.0101 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2021 11.03 11.20 10.64 10.80 93,592 -0.26(-2.35%)
Sep 29, 2021 11.47 11.74 11.05 11.06 80,256 -0.32(-2.81%)
Sep 28, 2021 11.60 12.08 11.34 11.38 109,481 -0.30(-2.57%)
Sep 27, 2021 12.11 12.11 11.60 11.68 62,201 -0.43(-3.55%)
Sep 24, 2021 11.79 12.20 11.79 12.11 52,253 +0.17(+1.42%)
Sep 23, 2021 11.57 12.16 11.57 11.94 106,130 +0.50(+4.37%)
Sep 22, 2021 12.12 12.32 11.38 11.44 93,234 -0.58(-4.83%)
Sep 21, 2021 12.00 12.40 11.57 12.02 152,531 +0.14(+1.18%)
Sep 20, 2021 12.10 12.40 11.27 11.88 142,822 -0.60(-4.81%)
Sep 17, 2021 12.72 12.98 12.15 12.48 172,677 -0.15(-1.19%)
Sep 16, 2021 13.25 13.25 12.41 12.63 175,231 -0.62(-4.68%)
Sep 15, 2021 13.63 13.68 13.05 13.25 255,579 -0.50(-3.64%)
Sep 14, 2021 13.32 13.75 13.03 13.75 279,490 +0.47(+3.54%)
Sep 13, 2021 12.37 13.38 12.00 13.28 243,576 +0.91(+7.36%)
Sep 10, 2021 11.98 12.50 11.83 12.37 156,184 +0.39(+3.26%)
Sep 09, 2021 12.18 12.28 11.61 11.98 225,477 -0.34(-2.76%)
Sep 08, 2021 12.23 12.50 11.91 12.32 144,300 -0.07(-0.56%)
Sep 07, 2021 12.03 12.60 11.70 12.39 183,665 +0.36(+2.99%)
Sep 03, 2021 11.51 12.30 11.50 12.03 221,922 +0.50(+4.34%)
Sep 02, 2021 10.74 11.78 10.70 11.53 228,999 +0.82(+7.66%)
Sep 01, 2021 10.21 10.95 10.00 10.71 304,767 +0.55(+5.41%)
Aug 31, 2021 9.920 10.26 9.820 10.16 112,468 +0.19(+1.91%)
Aug 30, 2021 10.00 10.09 9.850 9.970 60,013 +0.00(+0.00%)
Aug 27, 2021 10.04 10.36 9.930 9.970 141,882 -0.11(-1.09%)
Aug 26, 2021 10.00 10.29 9.900 10.08 198,590 +0.10(+1.00%)
Aug 25, 2021 10.21 10.40 9.880 9.980 141,642 -0.20(-1.96%)
Aug 24, 2021 10.03 10.35 10.00 10.18 145,455 +0.23(+2.31%)
Aug 23, 2021 10.13 10.16 9.880 9.950 218,144 -0.02(-0.20%)
Aug 20, 2021 10.52 10.60 9.911 9.970 219,646 -0.44(-4.23%)
Aug 19, 2021 10.29 10.75 10.21 10.41 196,437 -0.03(-0.29%)
Aug 18, 2021 10.70 11.42 10.40 10.44 188,546 -0.08(-0.76%)
Aug 17, 2021 10.07 10.71 10.01 10.52 172,853 +0.17(+1.64%)
Aug 16, 2021 11.17 11.26 10.02 10.35 242,681 -0.76(-6.84%)
Aug 13, 2021 11.61 12.26 11.04 11.11 358,608 -1.91(-14.67%)
Aug 12, 2021 13.21 13.21 12.84 13.02 152,525 -0.10(-0.76%)
Aug 11, 2021 13.00 13.21 12.57 13.12 237,267 +0.05(+0.38%)
Aug 10, 2021 12.50 13.15 12.33 13.07 198,042 +0.60(+4.81%)
Aug 09, 2021 13.10 13.10 12.24 12.47 174,663 +0.38(+3.14%)
Aug 06, 2021 13.00 13.00 12.02 12.09 216,278 +0.37(+3.16%)
Aug 05, 2021 11.63 11.97 11.34 11.72 176,406 +0.19(+1.65%)
Aug 04, 2021 10.97 11.61 10.80 11.53 165,965 +0.20(+1.77%)
Aug 03, 2021 11.35 11.45 10.85 11.33 144,004 +0.01(+0.09%)
Aug 02, 2021 11.90 11.90 11.30 11.32 260,762 -0.33(-2.83%)
Jul 30, 2021 11.60 11.91 11.26 11.65 252,198 -0.11(-0.94%)
Jul 29, 2021 12.18 12.31 11.61 11.76 224,751 -0.11(-0.93%)
Jul 28, 2021 12.30 12.34 11.57 11.87 272,941 -0.41(-3.34%)
Jul 27, 2021 11.72 12.47 11.26 12.28 176,005 +0.51(+4.33%)
Jul 26, 2021 11.99 11.99 11.31 11.77 180,629 -0.21(-1.75%)
Jul 23, 2021 11.76 12.14 11.44 11.98 103,831 +0.23(+1.96%)
Jul 22, 2021 12.00 12.09 11.46 11.75 186,096 -0.30(-2.49%)
Jul 21, 2021 12.10 13.10 11.92 12.05 438,519 -0.05(-0.41%)
Jul 20, 2021 10.51 12.10 10.51 12.10 288,014 +1.53(+14.47%)
Jul 19, 2021 9.510 10.70 9.310 10.57 278,588 +0.70(+7.09%)
Jul 16, 2021 10.99 10.99 9.770 9.870 440,187 -1.02(-9.37%)
Jul 15, 2021 11.21 11.35 10.62 10.89 228,297 -0.38(-3.37%)
Jul 14, 2021 12.58 12.65 11.07 11.27 255,035 -1.06(-8.60%)
Jul 13, 2021 13.43 13.43 12.33 12.33 206,412 -1.12(-8.33%)
Jul 12, 2021 12.95 13.50 12.72 13.45 146,878 +0.56(+4.34%)
Jul 09, 2021 12.75 13.06 12.58 12.89 111,442 +0.35(+2.79%)
Jul 08, 2021 12.40 12.68 12.10 12.54 207,722 -0.41(-3.17%)
Jul 07, 2021 13.31 13.49 12.83 12.95 170,619 -0.11(-0.84%)
Jul 06, 2021 13.61 13.61 12.93 13.06 120,404 -0.49(-3.62%)
Jul 02, 2021 13.86 13.93 13.24 13.55 126,669 -0.20(-1.45%)
Jul 01, 2021 14.04 14.07 13.36 13.75 167,795 -0.07(-0.51%)
Jun 30, 2021 13.95 14.18 13.71 13.82 142,055 +0.00(+0.00%)
Jun 29, 2021 14.23 14.29 13.53 13.82 217,073 -0.30(-2.12%)
Jun 28, 2021 13.22 14.15 13.01 14.12 355,650 +1.15(+8.87%)
Jun 25, 2021 13.43 13.50 12.65 12.97 238,569 -0.16(-1.22%)
Jun 24, 2021 12.92 13.78 12.83 13.13 311,652 +0.18(+1.39%)
Jun 23, 2021 13.10 13.12 12.82 12.95 105,567 -0.13(-0.99%)
Jun 22, 2021 13.56 13.70 12.56 13.08 303,660 -0.49(-3.61%)
Jun 21, 2021 12.38 13.60 11.94 13.57 314,561 +1.29(+10.50%)
Jun 18, 2021 13.06 13.14 12.15 12.28 674,105 -0.70(-5.39%)
Jun 17, 2021 12.69 13.22 12.51 12.98 324,707 +0.17(+1.33%)
Jun 16, 2021 12.26 13.17 12.02 12.81 366,684 +0.55(+4.49%)
Jun 15, 2021 13.12 13.27 12.08 12.26 241,794 -0.90(-6.84%)
Jun 14, 2021 12.50 13.17 12.40 13.16 344,797 +0.76(+6.13%)
Jun 11, 2021 12.32 12.61 12.06 12.40 180,349 +0.02(+0.16%)
Jun 10, 2021 12.05 12.57 11.83 12.38 160,648 +0.23(+1.89%)
Jun 09, 2021 12.74 12.79 12.04 12.15 225,514 -0.46(-3.65%)
Jun 08, 2021 12.29 12.80 12.24 12.61 330,460 +0.41(+3.36%)
Jun 07, 2021 11.58 12.25 11.50 12.20 208,690 +0.70(+6.09%)
Jun 04, 2021 11.89 11.89 11.17 11.50 233,311 -0.37(-3.12%)
Jun 03, 2021 11.08 11.97 10.82 11.87 319,485 +0.56(+4.95%)
Jun 02, 2021 10.35 11.38 10.32 11.31 317,545 +1.02(+9.91%)
Jun 01, 2021 10.47 10.50 10.05 10.29 120,432 +0.16(+1.58%)
May 28, 2021 10.60 10.94 10.05 10.13 227,260 -0.47(-4.43%)
May 27, 2021 10.42 10.79 10.30 10.60 163,329 +0.30(+2.91%)
May 26, 2021 9.900 10.39 9.828 10.30 174,892 +0.52(+5.32%)
May 25, 2021 10.50 10.69 9.760 9.780 486,199 -0.61(-5.87%)
May 24, 2021 10.82 11.10 10.36 10.39 241,928 -0.34(-3.17%)
May 21, 2021 11.18 11.55 10.65 10.73 554,163 -0.44(-3.94%)
May 20, 2021 11.70 11.88 11.01 11.17 360,648 -0.01(-0.09%)
May 19, 2021 11.81 12.08 11.00 11.18 934,802 -1.45(-11.48%)
May 18, 2021 10.45 12.79 10.25 12.63 3,589,260 +1.83(+16.94%)
May 17, 2021 8.770 13.35 8.700 10.80 16,867,268 +2.55(+30.91%)
May 14, 2021 7.930 8.553 7.430 8.250 322,208 +0.88(+11.94%)
May 13, 2021 7.960 8.270 7.010 7.370 536,851 -0.34(-4.41%)
May 12, 2021 8.550 8.983 7.580 7.710 445,474 -0.96(-11.07%)
May 11, 2021 8.600 9.790 8.550 8.670 362,481 -0.50(-5.45%)
May 10, 2021 10.02 10.12 9.000 9.170 258,622 -0.86(-8.57%)
May 07, 2021 10.01 10.49 9.730 10.03 187,282 +0.10(+1.01%)
May 06, 2021 9.890 10.41 9.510 9.930 269,946 -0.05(-0.50%)
May 05, 2021 11.14 11.27 9.780 9.980 339,184 -0.73(-6.82%)
May 04, 2021 11.12 11.34 10.01 10.71 388,349 -0.46(-4.12%)
May 03, 2021 11.68 11.90 11.06 11.17 136,498 -0.48(-4.12%)
Apr 30, 2021 12.20 12.40 11.30 11.65 482,400 -0.60(-4.90%)
Apr 29, 2021 12.62 13.24 11.89 12.25 594,205 +0.10(+0.82%)
Apr 28, 2021 11.44 12.65 11.35 12.15 489,043 +0.83(+7.33%)
Apr 27, 2021 10.55 11.35 10.32 11.32 365,242 +0.71(+6.69%)
Apr 26, 2021 10.56 10.88 10.17 10.61 298,469 +0.34(+3.31%)
Apr 23, 2021 9.780 10.38 9.420 10.27 235,600 +0.48(+4.90%)
Apr 22, 2021 9.320 9.920 9.120 9.790 370,683 +0.63(+6.88%)
Apr 21, 2021 8.400 9.250 8.070 9.160 363,042 +0.61(+7.13%)
Apr 20, 2021 8.890 9.000 8.010 8.550 339,919 -0.51(-5.63%)
Apr 19, 2021 9.400 9.400 8.240 9.060 633,052 -0.04(-0.44%)
Apr 16, 2021 9.520 9.730 8.860 9.100 209,300 -0.42(-4.41%)
Apr 15, 2021 9.740 9.740 9.100 9.520 145,417 +0.03(+0.32%)
Apr 14, 2021 9.410 9.960 9.050 9.490 387,185 +0.21(+2.26%)
Apr 13, 2021 10.29 10.29 9.200 9.280 558,213 -0.85(-8.39%)
Apr 12, 2021 11.00 11.10 10.02 10.13 387,520 -0.82(-7.49%)
Apr 09, 2021 11.67 11.75 10.76 10.95 377,800 -0.68(-5.85%)
Apr 08, 2021 12.19 12.44 11.20 11.63 407,183 -0.24(-2.02%)
Apr 07, 2021 13.18 13.47 11.86 11.87 484,532 -1.58(-11.75%)
Apr 06, 2021 14.99 14.99 13.26 13.45 396,222 -0.48(-3.45%)
Apr 05, 2021 13.66 14.51 13.30 13.93 513,473 +1.07(+8.32%)
Apr 01, 2021 10.77 12.94 10.56 12.86 664,600 +2.76(+27.33%)
Mar 31, 2021 10.36 10.68 10.03 10.10 407,389 +0.08(+0.80%)
Mar 30, 2021 10.40 10.65 9.910 10.02 264,820 -0.18(-1.76%)
Mar 29, 2021 11.27 11.48 10.20 10.20 229,916 -0.75(-6.85%)
Mar 26, 2021 11.26 12.38 10.80 10.95 469,000 +0.24(+2.24%)
Mar 25, 2021 11.34 11.77 10.20 10.71 836,894 -1.85(-14.73%)
Mar 24, 2021 13.80 14.75 12.12 12.56 203,121 -1.14(-8.32%)
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.