Indicators

Nuvve Hldg Corp (NQ: NVVE )

0.6515 +0.0015 (+0.23%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.100	6.813		6.660	184,437	+0.53(+8.65%)
Jan 28, 2022	5.990	6.495	5.680	6.130	271,600	+0.02(+0.33%)
Jan 27, 2022	6.780	6.780	6.030	6.110	206,782	-0.59(-8.81%)
Jan 26, 2022	7.140	7.290	6.620	6.700	168,400	-0.17(-2.47%)
Jan 25, 2022	6.970	7.080	6.580	6.870	174,337	-0.21(-2.97%)
Jan 24, 2022	6.930	7.085	6.050	7.080	389,282	-0.14(-1.94%)
Jan 21, 2022	7.500	7.650	7.160	7.220	261,235	-0.46(-5.99%)
Jan 20, 2022	8.070	8.450	7.610	7.680	206,046	-0.36(-4.48%)
Jan 19, 2022	8.360	8.840	8.006	8.040	135,171	-0.30(-3.60%)
Jan 18, 2022	9.190	9.190	8.310	8.340	270,938	-0.95(-10.23%)
Jan 14, 2022				9.290	0	-0.37(-3.83%)
Jan 13, 2022	9.650	10.48	9.600	9.660	205,569	-0.02(-0.21%)
Jan 12, 2022	10.21	10.46	9.650	9.680	131,340	-0.47(-4.63%)
Jan 11, 2022	10.19	10.41	10.06	10.15	81,286	-0.07(-0.68%)
Jan 10, 2022	10.00	10.29	9.640	10.22	207,264	-0.08(-0.78%)
Jan 07, 2022	11.10	11.28	10.26	10.30	135,248	-0.74(-6.70%)
Jan 06, 2022	11.59	11.99	10.82	11.04	131,329	-0.59(-5.07%)
Jan 05, 2022	12.80	12.86	11.52	11.63	283,344	-1.23(-9.56%)
Jan 04, 2022	13.60	13.88	12.71	12.86	123,321	-0.74(-5.44%)

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.