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

Nuvve Hldg Corp (NQ: NVVE )

0.6500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Dec 29, 2023 0.1255 0.1300 0.1226 0.1245 895,301 -0.01(-4.23%)
Dec 28, 2023 0.1300 0.1350 0.1235 0.1300 1,169,542 -0.00(-1.52%)
Dec 27, 2023 0.1320 0.1399 0.1320 0.1320 1,723,884 +0.00(+1.46%)
Dec 26, 2023 0.1210 0.1440 0.1210 0.1301 1,884,588 +0.01(+8.42%)
Dec 22, 2023 0.1300 0.1319 0.1200 0.1200 1,014,533 -0.01(-4.84%)
Dec 21, 2023 0.1300 0.1375 0.1259 0.1261 910,309 -0.00(-1.25%)
Dec 20, 2023 0.1500 0.1531 0.1277 0.1277 2,338,026 -0.02(-14.87%)
Dec 19, 2023 0.1600 0.1600 0.1500 0.1500 640,119 -0.01(-5.90%)
Dec 18, 2023 0.1645 0.1645 0.1521 0.1594 699,890 +0.00(+0.44%)
Dec 15, 2023 0.1600 0.1645 0.1556 0.1587 442,100 -0.01(-3.82%)
Dec 14, 2023 0.1640 0.1700 0.1600 0.1650 1,047,215 +0.00(+0.61%)
Dec 13, 2023 0.1590 0.1650 0.1540 0.1640 1,030,013 +0.01(+6.49%)
Dec 12, 2023 0.1700 0.1700 0.1540 0.1540 828,536 -0.02(-9.78%)
Dec 11, 2023 0.1599 0.1720 0.1577 0.1707 556,218 +0.01(+7.22%)
Dec 08, 2023 0.1635 0.1690 0.1575 0.1592 1,021,769 -0.00(-2.63%)
Dec 07, 2023 0.1600 0.1640 0.1540 0.1635 737,542 +0.00(+2.19%)
Dec 06, 2023 0.1700 0.1715 0.1574 0.1600 451,942 -0.01(-4.82%)
Dec 05, 2023 0.1773 0.1773 0.1657 0.1681 414,948 -0.00(-2.27%)
Dec 04, 2023 0.1650 0.1750 0.1639 0.1720 636,742 +0.01(+4.75%)
Dec 01, 2023 0.1690 0.1698 0.1605 0.1642 598,136 +0.00(+1.36%)
Nov 30, 2023 0.1700 0.1700 0.1533 0.1620 940,391 -0.01(-6.36%)
Nov 29, 2023 0.1800 0.2152 0.1570 0.1730 3,972,003 +0.00(+0.00%)
Nov 28, 2023 0.1610 0.1799 0.1607 0.1730 596,214 +0.01(+5.55%)
Nov 27, 2023 0.1725 0.1725 0.1603 0.1639 537,775 -0.01(-3.87%)
Nov 24, 2023 0.1688 0.1750 0.1550 0.1705 785,516 +0.02(+10.71%)
Nov 22, 2023 0.1580 0.1600 0.1510 0.1540 498,652 +0.00(+0.20%)
Nov 21, 2023 0.1593 0.1600 0.1500 0.1537 882,727 -0.01(-5.71%)
Nov 20, 2023 0.1608 0.1649 0.1566 0.1630 615,013 -0.00(-1.21%)
Nov 17, 2023 0.1650 0.1700 0.1566 0.1650 1,320,113 +0.00(+0.00%)
Nov 16, 2023 0.1700 0.1658 0.1521 0.1650 807,875 +0.00(+2.17%)
Nov 15, 2023 0.1700 0.1717 0.1600 0.1615 456,165 -0.01(-4.32%)
Nov 14, 2023 0.1668 0.1699 0.1512 0.1688 949,871 +0.01(+5.50%)
Nov 13, 2023 0.1600 0.1650 0.1509 0.1600 1,062,619 -0.00(-1.84%)
Nov 10, 2023 0.1798 0.1800 0.1515 0.1630 2,174,244 -0.02(-11.94%)
Nov 09, 2023 0.2100 0.2075 0.1832 0.1851 4,474,613 -0.00(-1.96%)
Nov 08, 2023 0.1925 0.1925 0.1810 0.1888 268,904 -0.00(-2.48%)
Nov 07, 2023 0.1900 0.1989 0.1750 0.1936 1,016,765 +0.00(+1.89%)
Nov 06, 2023 0.2000 0.2040 0.1800 0.1900 785,539 +0.00(+0.53%)
Nov 03, 2023 0.1950 0.2116 0.1890 0.1890 1,111,523 -0.01(-2.98%)
Nov 02, 2023 0.1760 0.1950 0.1760 0.1948 840,368 +0.02(+8.83%)
Nov 01, 2023 0.1750 0.1825 0.1700 0.1790 976,973 -0.00(-2.35%)
Oct 31, 2023 0.1658 0.1925 0.1605 0.1833 1,766,769 +0.02(+10.55%)
Oct 30, 2023 0.1925 0.1989 0.1564 0.1658 3,139,236 -0.05(-22.88%)
Oct 27, 2023 0.2000 0.2150 0.1910 0.2150 2,491,118 -0.02(-8.51%)
Oct 26, 2023 0.1900 0.2350 0.1730 0.2350 11,389,833 -0.00(-1.67%)
Oct 25, 2023 0.2000 0.3050 0.1849 0.2390 153,381,696 +0.09(+61.27%)
Oct 24, 2023 0.1601 0.1638 0.1450 0.1482 4,525,456 -0.02(-10.07%)
Oct 23, 2023 0.1505 0.1660 0.1448 0.1648 1,636,391 +0.02(+10.23%)
Oct 20, 2023 0.1470 0.1628 0.1470 0.1495 1,083,060 +0.00(+1.56%)
Oct 19, 2023 0.1779 0.1832 0.1401 0.1472 2,844,923 -0.05(-26.40%)
Oct 18, 2023 0.1387 0.2000 0.1320 0.2000 15,472,550 -0.06(-23.66%)
Oct 17, 2023 0.2744 0.3300 0.2610 0.2620 2,228,052 -0.13(-32.96%)
Oct 16, 2023 0.3797 0.4100 0.3609 0.3908 262,389 +0.03(+9.44%)
Oct 13, 2023 0.3697 0.3744 0.3500 0.3571 46,674 +0.00(+1.16%)
Oct 12, 2023 0.4000 0.4100 0.3509 0.3530 371,802 -0.03(-8.34%)
Oct 11, 2023 0.3500 0.3937 0.3501 0.3851 147,689 +0.03(+8.66%)
Oct 10, 2023 0.3300 0.3749 0.3300 0.3544 77,231 +0.01(+4.24%)
Oct 09, 2023 0.3222 0.3474 0.3151 0.3400 82,295 -0.01(-2.16%)
Oct 06, 2023 0.3500 0.3500 0.3300 0.3475 281,197 +0.02(+6.56%)
Oct 05, 2023 0.3190 0.3499 0.3190 0.3261 154,139 -0.01(-2.95%)
Oct 04, 2023 0.3340 0.4190 0.3106 0.3360 873,270 +0.00(+0.60%)
Oct 03, 2023 0.3517 0.3517 0.3139 0.3340 109,945 -0.01(-3.10%)
Oct 02, 2023 0.3497 0.3497 0.3042 0.3447 89,858 +0.01(+1.68%)
Sep 29, 2023 0.3300 0.3500 0.3040 0.3390 206,393 +0.01(+3.99%)
Sep 28, 2023 0.3042 0.3350 0.3040 0.3260 203,864 +0.01(+3.95%)
Sep 27, 2023 0.3400 0.3476 0.2500 0.3136 228,370 -0.02(-6.39%)
Sep 26, 2023 0.3600 0.3650 0.3330 0.3350 178,631 -0.02(-6.69%)
Sep 25, 2023 0.3878 0.3591 0.3590 0.3590 94,643 -0.00(-0.31%)
Sep 22, 2023 0.3850 0.3968 0.3500 0.3601 254,467 -0.02(-5.26%)
Sep 21, 2023 0.4000 0.4090 0.3724 0.3801 194,475 -0.02(-5.00%)
Sep 20, 2023 0.4408 0.4408 0.4000 0.4001 215,834 -0.05(-10.17%)
Sep 19, 2023 0.4397 0.4529 0.4149 0.4454 184,994 +0.01(+1.20%)
Sep 18, 2023 0.4400 0.4488 0.4001 0.4401 115,904 -0.01(-2.20%)
Sep 15, 2023 0.4060 0.4500 0.3710 0.4500 507,245 +0.04(+10.84%)
Sep 14, 2023 0.4000 0.4099 0.3850 0.4060 258,512 +0.02(+4.10%)
Sep 13, 2023 0.3977 0.4019 0.3801 0.3900 216,006 +0.00(+0.10%)
Sep 12, 2023 0.4400 0.4599 0.3892 0.3896 593,081 -0.05(-11.25%)
Sep 11, 2023 0.4849 0.4896 0.4390 0.4390 607,539 -0.05(-9.47%)
Sep 08, 2023 0.4626 0.4849 0.4611 0.4849 98,639 +0.01(+1.15%)
Sep 07, 2023 0.4889 0.4889 0.4622 0.4794 106,508 +0.01(+2.74%)
Sep 06, 2023 0.4600 0.4819 0.4620 0.4666 115,788 -0.01(-2.26%)
Sep 05, 2023 0.4790 0.4868 0.4713 0.4774 49,775 -0.00(-0.54%)
Sep 01, 2023 0.4900 0.4986 0.4800 0.4800 107,731 -0.01(-1.84%)
Aug 31, 2023 0.5194 0.5194 0.4890 0.4890 95,932 -0.03(-5.85%)
Aug 30, 2023 0.5000 0.5197 0.4901 0.5194 209,682 +0.02(+3.06%)
Aug 29, 2023 0.4900 0.5179 0.4896 0.5040 122,300 +0.02(+4.05%)
Aug 28, 2023 0.4880 0.5000 0.4801 0.4844 66,772 -0.00(-0.94%)
Aug 25, 2023 0.4810 0.5196 0.4800 0.4890 129,923 -0.01(-1.93%)
Aug 24, 2023 0.4884 0.5197 0.4810 0.4986 265,919 -0.02(-4.06%)
Aug 23, 2023 0.5300 0.5300 0.5042 0.5197 145,257 -0.01(-2.31%)
Aug 22, 2023 0.4859 0.5350 0.4859 0.5320 215,315 +0.04(+8.33%)
Aug 21, 2023 0.5100 0.5119 0.4850 0.4911 72,862 -0.00(-0.08%)
Aug 18, 2023 0.4817 0.5300 0.4817 0.4915 218,788 +0.00(+0.37%)
Aug 17, 2023 0.4950 0.4957 0.4850 0.4897 205,589 -0.00(-0.75%)
Aug 16, 2023 0.5100 0.5200 0.4700 0.4934 365,484 -0.02(-3.44%)
Aug 15, 2023 0.5105 0.5299 0.5019 0.5110 253,109 -0.02(-4.38%)
Aug 14, 2023 0.5200 0.5345 0.5100 0.5344 411,693 +0.00(+0.89%)
Aug 11, 2023 0.5750 0.5750 0.5013 0.5297 783,149 -0.04(-7.07%)
Aug 10, 2023 0.6800 0.6800 0.5629 0.5700 768,715 -0.04(-6.71%)
Aug 09, 2023 0.6319 0.6377 0.5900 0.6110 325,284 +0.00(+0.16%)
Aug 08, 2023 0.6445 0.6722 0.6000 0.6100 629,743 -0.10(-13.68%)
Aug 07, 2023 0.7100 0.7146 0.6600 0.7067 272,728 +0.02(+2.42%)
Aug 04, 2023 0.6700 0.7200 0.6670 0.6900 338,094 +0.02(+2.74%)
Aug 03, 2023 0.7000 0.8500 0.6550 0.6716 1,034,420 -0.04(-5.54%)
Aug 02, 2023 0.6300 0.9000 0.6170 0.7110 3,461,049 +0.08(+12.62%)
Aug 01, 2023 0.6400 0.6510 0.6017 0.6313 175,976 -0.01(-1.21%)
Jul 31, 2023 0.5950 0.6670 0.5800 0.6390 433,979 +0.04(+7.21%)
Jul 28, 2023 0.6000 0.6250 0.5800 0.5960 266,312 -0.00(-0.67%)
Jul 27, 2023 0.6000 0.6297 0.5810 0.6000 269,883 +0.01(+1.69%)
Jul 26, 2023 0.5988 0.6062 0.5801 0.5900 116,789 -0.01(-1.67%)
Jul 25, 2023 0.5710 0.6200 0.5710 0.6000 256,199 +0.03(+4.75%)
Jul 24, 2023 0.5984 0.6383 0.5700 0.5728 550,149 -0.04(-6.19%)
Jul 21, 2023 0.6201 0.6500 0.6000 0.6106 477,836 -0.02(-2.62%)
Jul 20, 2023 0.7100 0.7190 0.6000 0.6270 569,193 -0.07(-9.71%)
Jul 19, 2023 0.6160 0.6944 0.6160 0.6944 455,499 +0.08(+12.54%)
Jul 18, 2023 0.5980 0.6397 0.5707 0.6170 639,456 +0.05(+8.02%)
Jul 17, 2023 0.6100 0.6200 0.5600 0.5712 309,645 -0.03(-4.80%)
Jul 14, 2023 0.6284 0.6400 0.5801 0.6000 668,172 -0.04(-6.24%)
Jul 13, 2023 0.6570 0.7190 0.6359 0.6399 916,133 -0.01(-1.48%)
Jul 12, 2023 0.7190 0.7400 0.6402 0.6495 994,657 -0.04(-5.43%)
Jul 11, 2023 0.7356 0.8400 0.6868 0.6868 3,555,642 +0.01(+1.00%)
Jul 10, 2023 0.6000 0.7080 0.5901 0.6800 1,179,669 +0.07(+11.46%)
Jul 07, 2023 0.5895 0.6200 0.5800 0.6101 351,309 +0.03(+4.54%)
Jul 06, 2023 0.6100 0.6290 0.5800 0.5836 708,036 -0.05(-7.22%)
Jul 05, 2023 0.5200 0.6300 0.5200 0.6290 1,278,373 +0.04(+6.66%)
Jul 03, 2023 0.5990 0.6200 0.5651 0.5897 576,921 -0.01(-0.89%)
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%)
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.