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 (%)
Mar 28, 2024 0.9800 1.170 0.9800 1.100 828,101 +0.13(+13.97%)
Mar 27, 2024 0.9600 1.040 0.9200 0.9652 399,674 +0.02(+2.25%)
Mar 26, 2024 0.8660 0.9800 0.8600 0.9440 372,584 +0.08(+9.06%)
Mar 25, 2024 0.8180 0.8720 0.8180 0.8656 145,264 +0.04(+5.18%)
Mar 22, 2024 0.8400 0.8400 0.7975 0.8230 64,727 -0.01(-0.84%)
Mar 21, 2024 0.8298 0.8401 0.7975 0.8300 85,852 +0.02(+1.84%)
Mar 20, 2024 0.7900 0.8339 0.7700 0.8150 77,883 +0.02(+2.90%)
Mar 19, 2024 0.7869 0.8120 0.7711 0.7920 82,954 -0.00(-0.10%)
Mar 18, 2024 0.7800 0.7950 0.7501 0.7928 135,667 +0.02(+2.16%)
Mar 15, 2024 0.7800 0.8200 0.7760 0.7760 190,596 -0.01(-1.22%)
Mar 14, 2024 0.8300 0.9300 0.7813 0.7856 489,256 -0.04(-5.06%)
Mar 13, 2024 0.8000 0.8470 0.7801 0.8275 187,606 +0.04(+4.55%)
Mar 12, 2024 0.7900 0.8198 0.7805 0.7915 31,893 +0.00(+0.20%)
Mar 11, 2024 0.8000 0.8180 0.7850 0.7899 86,381 +0.00(+0.00%)
Mar 08, 2024 0.8000 0.8500 0.7896 0.7899 105,237 -0.03(-3.21%)
Mar 07, 2024 0.8040 0.8499 0.8010 0.8161 68,955 -0.01(-1.20%)
Mar 06, 2024 0.7800 0.8288 0.7669 0.8260 181,360 +0.04(+4.56%)
Mar 05, 2024 0.8000 0.8104 0.7651 0.7900 207,777 -0.01(-1.64%)
Mar 04, 2024 0.8800 0.8800 0.7500 0.8032 376,600 -0.05(-6.28%)
Mar 01, 2024 0.9000 0.9000 0.8489 0.8570 132,093 -0.03(-3.73%)
Feb 29, 2024 0.8000 0.9379 0.8000 0.8902 501,513 +0.10(+12.54%)
Feb 28, 2024 0.8000 0.8100 0.7800 0.7910 81,910 -0.01(-0.69%)
Feb 27, 2024 0.8100 0.8371 0.7874 0.7965 120,622 -0.01(-1.06%)
Feb 26, 2024 0.7900 0.8505 0.7800 0.8050 117,370 -0.01(-0.62%)
Feb 23, 2024 0.8300 0.8500 0.7439 0.8100 278,080 -0.03(-3.25%)
Feb 22, 2024 0.8727 0.8727 0.8200 0.8372 227,106 -0.04(-4.86%)
Feb 21, 2024 0.8700 0.9000 0.8221 0.8800 241,377 -0.01(-0.90%)
Feb 20, 2024 0.9050 0.9100 0.8200 0.8880 436,106 -0.01(-0.89%)
Feb 16, 2024 0.9437 0.9437 0.8600 0.8960 289,222 -0.03(-2.99%)
Feb 15, 2024 0.9633 0.9731 0.8901 0.9236 197,214 -0.02(-2.63%)
Feb 14, 2024 0.9790 0.9800 0.9145 0.9485 244,719 -0.03(-3.31%)
Feb 13, 2024 1.020 1.050 0.9603 0.9810 353,612 -0.08(-7.45%)
Feb 12, 2024 1.100 1.139 1.010 1.060 481,967 -0.04(-3.64%)
Feb 09, 2024 0.9800 1.140 0.9200 1.100 1,356,318 +0.17(+17.66%)
Feb 08, 2024 0.9957 0.9957 0.8500 0.9349 520,548 -0.05(-5.39%)
Feb 07, 2024 1.150 1.160 0.9602 0.9882 776,772 -0.16(-14.07%)
Feb 06, 2024 1.140 1.170 1.120 1.150 319,638 -0.02(-1.71%)
Feb 05, 2024 1.200 1.240 1.100 1.170 572,094 -0.08(-6.40%)
Feb 02, 2024 1.220 1.250 1.100 1.250 747,869 +0.03(+2.46%)
Feb 01, 2024 1.330 1.340 1.110 1.220 1,269,636 -0.02(-1.61%)
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%)
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%)
Sep 01, 2023 0.4900 0.4986 0.4800 0.4800 107,731 -0.01(-1.84%)
Aug 31, 2023 0.5194 0.5194 0.4890 0.4890 95,932 -0.03(-5.85%)
Aug 30, 2023 0.5000 0.5197 0.4901 0.5194 209,682 +0.02(+3.06%)
Aug 29, 2023 0.4900 0.5179 0.4896 0.5040 122,300 +0.02(+4.05%)
Aug 28, 2023 0.4880 0.5000 0.4801 0.4844 66,772 -0.00(-0.94%)
Aug 25, 2023 0.4810 0.5196 0.4800 0.4890 129,923 -0.01(-1.93%)
Aug 24, 2023 0.4884 0.5197 0.4810 0.4986 265,919 -0.02(-4.06%)
Aug 23, 2023 0.5300 0.5300 0.5042 0.5197 145,257 -0.01(-2.31%)
Aug 22, 2023 0.4859 0.5350 0.4859 0.5320 215,315 +0.04(+8.33%)
Aug 21, 2023 0.5100 0.5119 0.4850 0.4911 72,862 -0.00(-0.08%)
Aug 18, 2023 0.4817 0.5300 0.4817 0.4915 218,788 +0.00(+0.37%)
Aug 17, 2023 0.4950 0.4957 0.4850 0.4897 205,589 -0.00(-0.75%)
Aug 16, 2023 0.5100 0.5200 0.4700 0.4934 365,484 -0.02(-3.44%)
Aug 15, 2023 0.5105 0.5299 0.5019 0.5110 253,109 -0.02(-4.38%)
Aug 14, 2023 0.5200 0.5345 0.5100 0.5344 411,693 +0.00(+0.89%)
Aug 11, 2023 0.5750 0.5750 0.5013 0.5297 783,149 -0.04(-7.07%)
Aug 10, 2023 0.6800 0.6800 0.5629 0.5700 768,715 -0.04(-6.71%)
Aug 09, 2023 0.6319 0.6377 0.5900 0.6110 325,284 +0.00(+0.16%)
Aug 08, 2023 0.6445 0.6722 0.6000 0.6100 629,743 -0.10(-13.68%)
Aug 07, 2023 0.7100 0.7146 0.6600 0.7067 272,728 +0.02(+2.42%)
Aug 04, 2023 0.6700 0.7200 0.6670 0.6900 338,094 +0.02(+2.74%)
Aug 03, 2023 0.7000 0.8500 0.6550 0.6716 1,034,420 -0.04(-5.54%)
Aug 02, 2023 0.6300 0.9000 0.6170 0.7110 3,461,049 +0.08(+12.62%)
Aug 01, 2023 0.6400 0.6510 0.6017 0.6313 175,976 -0.01(-1.21%)
Jul 31, 2023 0.5950 0.6670 0.5800 0.6390 433,979 +0.04(+7.21%)
Jul 28, 2023 0.6000 0.6250 0.5800 0.5960 266,312 -0.00(-0.67%)
Jul 27, 2023 0.6000 0.6297 0.5810 0.6000 269,883 +0.01(+1.69%)
Jul 26, 2023 0.5988 0.6062 0.5801 0.5900 116,789 -0.01(-1.67%)
Jul 25, 2023 0.5710 0.6200 0.5710 0.6000 256,199 +0.03(+4.75%)
Jul 24, 2023 0.5984 0.6383 0.5700 0.5728 550,149 -0.04(-6.19%)
Jul 21, 2023 0.6201 0.6500 0.6000 0.6106 477,836 -0.02(-2.62%)
Jul 20, 2023 0.7100 0.7190 0.6000 0.6270 569,193 -0.07(-9.71%)
Jul 19, 2023 0.6160 0.6944 0.6160 0.6944 455,499 +0.08(+12.54%)
Jul 18, 2023 0.5980 0.6397 0.5707 0.6170 639,456 +0.05(+8.02%)
Jul 17, 2023 0.6100 0.6200 0.5600 0.5712 309,645 -0.03(-4.80%)
Jul 14, 2023 0.6284 0.6400 0.5801 0.6000 668,172 -0.04(-6.24%)
Jul 13, 2023 0.6570 0.7190 0.6359 0.6399 916,133 -0.01(-1.48%)
Jul 12, 2023 0.7190 0.7400 0.6402 0.6495 994,657 -0.04(-5.43%)
Jul 11, 2023 0.7356 0.8400 0.6868 0.6868 3,555,642 +0.01(+1.00%)
Jul 10, 2023 0.6000 0.7080 0.5901 0.6800 1,179,669 +0.07(+11.46%)
Jul 07, 2023 0.5895 0.6200 0.5800 0.6101 351,309 +0.03(+4.54%)
Jul 06, 2023 0.6100 0.6290 0.5800 0.5836 708,036 -0.05(-7.22%)
Jul 05, 2023 0.5200 0.6300 0.5200 0.6290 1,278,373 +0.04(+6.66%)
Jul 03, 2023 0.5990 0.6200 0.5651 0.5897 576,921 -0.01(-0.89%)
Jun 30, 2023 0.5800 0.5963 0.5308 0.5950 860,489 +0.00(+0.17%)
Jun 29, 2023 0.5500 0.6100 0.5400 0.5940 1,418,437 +0.06(+11.80%)
Jun 28, 2023 0.5300 0.5600 0.5201 0.5313 816,443 -0.01(-1.79%)
Jun 27, 2023 0.5200 0.5600 0.4901 0.5410 2,145,694 +0.01(+2.31%)
Jun 26, 2023 0.4601 0.5500 0.4600 0.5288 3,051,850 +0.02(+3.69%)
Jun 23, 2023 0.6198 0.6700 0.5060 0.5100 18,338,246 +0.05(+12.01%)
Jun 22, 2023 0.4700 0.4760 0.4550 0.4553 4,608,882 -0.01(-3.13%)
Jun 21, 2023 0.4731 0.4791 0.4612 0.4700 99,387 +0.00(+0.00%)
Jun 20, 2023 0.4800 0.5102 0.4610 0.4700 241,800 +0.00(+0.00%)
Jun 16, 2023 0.4900 0.5142 0.4700 0.4700 164,274 -0.02(-4.08%)
Jun 15, 2023 0.5100 0.5164 0.4801 0.4900 199,382 +0.00(+0.00%)
Jun 14, 2023 0.5000 0.5100 0.4800 0.4900 140,165 +0.01(+2.57%)
Jun 13, 2023 0.4730 0.5141 0.4730 0.4777 163,417 +0.00(+0.99%)
Jun 12, 2023 0.4710 0.5188 0.4700 0.4730 269,782 +0.00(+0.64%)
Jun 09, 2023 0.4800 0.4879 0.4601 0.4700 100,084 +0.00(+0.00%)
Jun 08, 2023 0.4900 0.4975 0.4644 0.4700 109,978 +0.00(+0.00%)
Jun 07, 2023 0.4821 0.5000 0.4670 0.4700 165,533 -0.01(-1.61%)
Jun 06, 2023 0.4952 0.5117 0.4777 0.4777 226,082 -0.02(-3.53%)
Jun 05, 2023 0.5775 0.5825 0.4911 0.4952 274,933 -0.05(-9.96%)
Jun 02, 2023 0.5400 0.5500 0.5362 0.5500 86,854 +0.02(+3.75%)
Jun 01, 2023 0.5460 0.5500 0.5210 0.5301 107,261 +0.01(+1.94%)
May 31, 2023 0.5330 0.5356 0.5010 0.5200 87,503 -0.01(-0.95%)
May 30, 2023 0.5000 0.5297 0.5000 0.5250 78,906 +0.01(+2.92%)
May 26, 2023 0.5200 0.5249 0.5096 0.5101 79,744 +0.01(+2.02%)
May 25, 2023 0.5000 0.5190 0.4900 0.5000 142,587 +0.01(+1.01%)
May 24, 2023 0.5600 0.5700 0.4900 0.4950 254,889 -0.06(-11.21%)
May 23, 2023 0.5000 0.5600 0.4901 0.5575 394,874 +0.07(+13.91%)
May 22, 2023 0.4700 0.4939 0.4409 0.4894 151,205 +0.03(+7.07%)
May 19, 2023 0.4428 0.4592 0.4410 0.4571 100,331 +0.02(+3.49%)
May 18, 2023 0.4788 0.4796 0.4400 0.4417 225,969 -0.02(-3.98%)
May 17, 2023 0.4600 0.4798 0.4402 0.4600 135,584 +0.00(+0.44%)
May 16, 2023 0.4897 0.4897 0.4500 0.4580 336,117 -0.02(-3.66%)
May 15, 2023 0.5200 0.5200 0.4620 0.4754 292,675 -0.03(-6.38%)
May 12, 2023 0.5200 0.5298 0.4802 0.5078 433,027 -0.01(-2.35%)
May 11, 2023 0.5200 0.5397 0.5171 0.5200 353,100 +0.00(+0.00%)
May 10, 2023 0.5530 0.5615 0.5145 0.5200 409,623 -0.03(-5.45%)
May 09, 2023 0.5500 0.5525 0.5300 0.5500 146,412 +0.01(+1.23%)
May 08, 2023 0.5500 0.5686 0.5150 0.5433 257,430 -0.02(-2.96%)
May 05, 2023 0.5550 0.5721 0.5470 0.5599 243,108 +0.01(+1.80%)
May 04, 2023 0.5500 0.5595 0.5440 0.5500 65,287 +0.01(+1.68%)
May 03, 2023 0.5400 0.5559 0.5309 0.5409 148,005 +0.00(+0.17%)
May 02, 2023 0.5590 0.5590 0.5310 0.5400 59,864 -0.01(-1.37%)
May 01, 2023 0.5700 0.5800 0.5409 0.5475 183,850 -0.00(-0.45%)
Apr 28, 2023 0.5600 0.5700 0.5500 0.5500 150,154 -0.01(-1.79%)
Apr 27, 2023 0.5400 0.5799 0.5400 0.5600 127,753 +0.01(+1.82%)
Apr 26, 2023 0.5700 0.5832 0.5248 0.5500 324,753 -0.03(-5.69%)
Apr 25, 2023 0.5950 0.5989 0.5629 0.5832 208,433 -0.01(-2.30%)
Apr 24, 2023 0.5500 0.6389 0.5500 0.5969 202,992 +0.05(+8.15%)
Apr 21, 2023 0.6400 0.6400 0.5500 0.5519 447,350 -0.07(-11.16%)
Apr 20, 2023 0.6700 0.6700 0.6200 0.6212 84,704 -0.05(-6.78%)
Apr 19, 2023 0.7110 0.7110 0.6400 0.6664 173,458 -0.04(-6.29%)
Apr 18, 2023 0.6800 0.7291 0.6800 0.7111 71,806 +0.02(+3.57%)
Apr 17, 2023 0.6800 0.7141 0.6326 0.6866 239,199 -0.04(-4.93%)
Apr 14, 2023 0.8000 0.8390 0.6809 0.7222 335,858 -0.07(-8.34%)
Apr 13, 2023 0.7650 0.7999 0.7600 0.7879 141,427 +0.04(+4.79%)
Apr 12, 2023 0.8000 0.8460 0.7285 0.7519 180,010 -0.02(-2.35%)
Apr 11, 2023 0.8599 0.8599 0.7450 0.7700 259,172 -0.11(-12.50%)
Apr 10, 2023 0.8968 0.9408 0.8409 0.8800 339,729 -0.04(-4.68%)
Apr 06, 2023 0.8800 0.9300 0.8304 0.9232 459,053 +0.04(+4.90%)
Apr 05, 2023 0.7100 0.9089 0.7054 0.8801 1,055,712 +0.09(+12.06%)
Apr 04, 2023 0.6000 0.8500 0.5440 0.7854 2,007,536 +0.19(+30.90%)
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.