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

Nuvve Hldg Corp (NQ: NVVE )

0.6606 +0.0003 (+0.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 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 (%)
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%)
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.