Indicators

Nuvve Hldg Corp (NQ: NVVE )

0.6730 -0.0168 (-2.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.