Skip to main content

Nuvve Hldg Corp (NQ: NVVE )

1.100 +0.130 (+13.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.9801 1.170 0.9800 1.100 820,275 +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 7,419,433 -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%)
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.