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

Nuvve Hldg Corp (NQ: NVVE )

0.7206 -0.0184 (-2.49%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2024 1.570 1.580 1.060 1.240 7,419,432 -2.10(-62.87%)
Jan 30, 2024 3.380 6.400 3.130 3.340 5,603,426 +0.20(+6.37%)
Jan 29, 2024 3.160 3.330 3.100 3.140 169,206 -0.04(-1.26%)
Jan 26, 2024 4.000 4.155 3.110 3.180 331,893 -1.80(-36.14%)
Jan 25, 2024 4.760 5.040 4.360 4.980 337,182 -0.14(-2.73%)
Jan 24, 2024 5.350 5.620 4.665 5.120 1,175,801 -0.40(-7.25%)
Jan 23, 2024 2.880 7.270 2.880 5.520 15,454,866 +2.54(+85.23%)
Jan 22, 2024 3.060 3.320 2.780 2.980 252,886 +2.88(+3004.17%)
Jan 19, 2024 0.0850 0.0960 0.0800 0.0960 5,773,835 +0.00(+3.45%)
Jan 18, 2024 0.0800 0.1075 0.0730 0.0928 12,808,090 -0.01(-8.21%)
Jan 17, 2024 0.0988 0.1089 0.0960 0.1011 7,466,819 -0.00(-0.79%)
Jan 16, 2024 0.1200 0.1200 0.0967 0.1019 6,757,516 -0.02(-16.13%)
Jan 12, 2024 0.1240 0.1445 0.1076 0.1215 64,830,420 +0.02(+25.13%)
Jan 11, 2024 0.1000 0.1015 0.0952 0.0971 1,535,719 -0.00(-2.90%)
Jan 10, 2024 0.1103 0.1117 0.0980 0.1000 2,314,352 -0.01(-10.87%)
Jan 09, 2024 0.1100 0.1245 0.1065 0.1122 2,832,100 +0.00(+4.37%)
Jan 08, 2024 0.1064 0.1097 0.1021 0.1075 1,054,158 +0.00(+1.32%)
Jan 05, 2024 0.1110 0.1122 0.1010 0.1061 922,457 -0.00(-3.81%)
Jan 04, 2024 0.1247 0.1247 0.1100 0.1103 1,546,658 -0.01(-10.40%)
Jan 03, 2024 0.1277 0.1299 0.1200 0.1231 1,124,708 -0.01(-5.45%)
Jan 02, 2024 0.1250 0.1340 0.1246 0.1302 453,076 +0.01(+4.58%)
Dec 29, 2023 0.1255 0.1300 0.1226 0.1245 895,301 -0.01(-4.23%)
Dec 28, 2023 0.1300 0.1350 0.1235 0.1300 1,169,542 -0.00(-1.52%)
Dec 27, 2023 0.1320 0.1399 0.1320 0.1320 1,723,884 +0.00(+1.46%)
Dec 26, 2023 0.1210 0.1440 0.1210 0.1301 1,884,588 +0.01(+8.42%)
Dec 22, 2023 0.1300 0.1319 0.1200 0.1200 1,014,533 -0.01(-4.84%)
Dec 21, 2023 0.1300 0.1375 0.1259 0.1261 910,309 -0.00(-1.25%)
Dec 20, 2023 0.1500 0.1531 0.1277 0.1277 2,338,026 -0.02(-14.87%)
Dec 19, 2023 0.1600 0.1600 0.1500 0.1500 640,119 -0.01(-5.90%)
Dec 18, 2023 0.1645 0.1645 0.1521 0.1594 699,890 +0.00(+0.44%)
Dec 15, 2023 0.1600 0.1645 0.1556 0.1587 442,100 -0.01(-3.82%)
Dec 14, 2023 0.1640 0.1700 0.1600 0.1650 1,047,215 +0.00(+0.61%)
Dec 13, 2023 0.1590 0.1650 0.1540 0.1640 1,030,013 +0.01(+6.49%)
Dec 12, 2023 0.1700 0.1700 0.1540 0.1540 828,536 -0.02(-9.78%)
Dec 11, 2023 0.1599 0.1720 0.1577 0.1707 556,218 +0.01(+7.22%)
Dec 08, 2023 0.1635 0.1690 0.1575 0.1592 1,021,769 -0.00(-2.63%)
Dec 07, 2023 0.1600 0.1640 0.1540 0.1635 737,542 +0.00(+2.19%)
Dec 06, 2023 0.1700 0.1715 0.1574 0.1600 451,942 -0.01(-4.82%)
Dec 05, 2023 0.1773 0.1773 0.1657 0.1681 414,948 -0.00(-2.27%)
Dec 04, 2023 0.1650 0.1750 0.1639 0.1720 636,742 +0.01(+4.75%)
Dec 01, 2023 0.1690 0.1698 0.1605 0.1642 598,136 +0.00(+1.36%)
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%)
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.