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

Nuvve Hldg Corp (NQ: NVVE )

0.7252 -0.0138 (-1.87%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 26, 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 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%)
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.