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 (%)
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%)
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.