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

Nuvve Hldg Corp (NQ: NVVE )

0.7290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jan 03, 2023 0.6900 0.7300 0.6400 0.6490 256,193 -0.02(-3.13%)
Dec 30, 2022 0.5800 0.6850 0.5520 0.6700 418,976 +0.06(+9.84%)
Dec 29, 2022 0.5300 0.6100 0.5255 0.6100 280,722 +0.11(+22.61%)
Dec 28, 2022 0.4500 0.5000 0.4511 0.4975 212,057 +0.05(+10.56%)
Dec 27, 2022 0.5200 0.5300 0.4450 0.4500 532,288 -0.08(-14.95%)
Dec 23, 2022 0.5700 0.5845 0.5214 0.5291 221,807 +0.00(+0.19%)
Dec 22, 2022 0.5600 0.5950 0.5100 0.5281 454,522 -0.07(-11.95%)
Dec 21, 2022 0.6600 0.6845 0.5700 0.5998 497,682 -0.05(-7.86%)
Dec 20, 2022 0.6839 0.7900 0.6319 0.6510 261,782 -0.03(-4.81%)
Dec 19, 2022 0.8160 0.8480 0.6500 0.6839 361,595 -0.17(-19.54%)
Dec 16, 2022 1.030 1.300 0.7849 0.8500 1,615,033 -0.26(-23.42%)
Dec 15, 2022 0.8700 1.260 0.8731 1.110 1,958,888 +0.26(+31.05%)
Dec 14, 2022 0.6400 1.020 0.6400 0.8470 2,305,247 +0.21(+32.34%)
Dec 13, 2022 0.5600 0.6524 0.5300 0.6400 188,051 +0.13(+25.49%)
Dec 12, 2022 0.4500 0.5100 0.4500 0.5100 147,703 +0.05(+11.09%)
Dec 09, 2022 0.5000 0.5100 0.4400 0.4591 191,625 -0.04(-8.11%)
Dec 08, 2022 0.5200 0.5210 0.4951 0.4996 295,135 -0.02(-3.23%)
Dec 07, 2022 0.5100 0.5300 0.5100 0.5163 94,262 -0.01(-2.62%)
Dec 06, 2022 0.5300 0.5549 0.5208 0.5302 96,748 -0.01(-1.83%)
Dec 05, 2022 0.5810 0.6052 0.5351 0.5401 266,099 -0.06(-9.52%)
Dec 02, 2022 0.6199 0.6199 0.5911 0.5969 321,748 -0.02(-2.79%)
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.