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

Nuvve Hldg Corp (NQ: NVVE )

0.7267 -0.0023 (-0.32%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 25, 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 (%)
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%)
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.