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

Nuvve Hldg Corp (NQ: NVVE )

0.6805 +0.0077 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2022 7.730 8.410 7.560 7.890 185,858 +0.30(+3.95%)
Mar 30, 2022 8.210 8.230 7.474 7.590 132,585 -0.48(-5.95%)
Mar 29, 2022 8.170 8.340 8.010 8.070 141,076 +0.12(+1.51%)
Mar 28, 2022 7.900 8.095 7.432 7.950 139,986 +0.31(+4.06%)
Mar 25, 2022 8.070 8.280 7.500 7.640 184,104 -0.31(-3.90%)
Mar 24, 2022 7.100 8.300 6.880 7.950 445,802 +1.25(+18.66%)
Mar 23, 2022 7.080 7.150 6.700 6.700 151,312 -0.37(-5.23%)
Mar 22, 2022 7.590 7.679 6.820 7.070 242,706 -0.35(-4.72%)
Mar 21, 2022 7.300 7.500 7.170 7.420 54,781 +0.04(+0.54%)
Mar 18, 2022 6.790 7.420 6.680 7.380 120,398 +0.44(+6.34%)
Mar 17, 2022 6.100 6.990 6.100 6.940 111,803 +0.90(+14.90%)
Mar 16, 2022 6.160 6.240 5.800 6.040 111,834 +0.06(+1.00%)
Mar 15, 2022 6.320 6.590 5.810 5.980 147,094 -0.33(-5.23%)
Mar 14, 2022 7.000 7.000 6.300 6.310 120,915 -0.69(-9.86%)
Mar 11, 2022 7.360 7.370 6.960 7.000 58,888 -0.38(-5.15%)
Mar 10, 2022 7.180 7.440 7.019 7.380 59,110 -0.02(-0.27%)
Mar 09, 2022 7.180 7.530 7.050 7.400 72,855 +0.24(+3.35%)
Mar 08, 2022 6.820 7.570 6.650 7.160 137,117 +0.44(+6.55%)
Mar 07, 2022 6.720 6.923 6.620 6.720 78,890 +0.04(+0.60%)
Mar 04, 2022 6.900 7.060 6.610 6.680 57,416 -0.32(-4.57%)
Mar 03, 2022 7.030 7.200 6.780 7.000 88,692 +0.03(+0.43%)
Mar 02, 2022 7.230 7.230 6.910 6.970 80,020 -0.19(-2.65%)
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.