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

Nuvve Hldg Corp (NQ: NVVE )

0.6967 +0.0162 (+2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Aug 31, 2022 2.750 2.960 2.750 2.870 189,955 +0.12(+4.36%)
Aug 30, 2022 2.880 2.900 2.720 2.750 135,120 -0.15(-5.17%)
Aug 29, 2022 2.950 3.000 2.800 2.900 174,965 -0.03(-1.02%)
Aug 26, 2022 3.080 3.100 2.900 2.930 205,454 -0.15(-4.87%)
Aug 25, 2022 3.200 3.217 3.030 3.080 292,912 -0.11(-3.45%)
Aug 24, 2022 3.220 3.270 3.100 3.190 155,453 -0.08(-2.45%)
Aug 23, 2022 3.160 3.320 3.120 3.270 132,528 +0.07(+2.19%)
Aug 22, 2022 3.350 3.411 3.130 3.200 199,574 -0.22(-6.43%)
Aug 19, 2022 3.800 3.840 3.400 3.420 184,510 -0.35(-9.28%)
Aug 18, 2022 4.110 4.110 3.711 3.770 207,400 -0.05(-1.31%)
Aug 17, 2022 4.000 4.149 3.800 3.820 149,469 -0.22(-5.45%)
Aug 16, 2022 4.020 4.250 3.930 4.040 277,465 +0.04(+1.00%)
Aug 15, 2022 3.950 4.251 3.920 4.000 153,207 -0.02(-0.50%)
Aug 12, 2022 3.660 4.050 3.424 4.020 312,399 +0.05(+1.26%)
Aug 11, 2022 4.150 4.180 3.880 3.970 205,466 +0.03(+0.76%)
Aug 10, 2022 3.780 3.971 3.675 3.940 292,011 +0.28(+7.65%)
Aug 09, 2022 3.770 3.770 3.490 3.660 134,994 -0.03(-0.81%)
Aug 08, 2022 3.600 4.040 3.600 3.690 331,271 +0.12(+3.36%)
Aug 05, 2022 3.460 3.590 3.350 3.570 167,739 +0.11(+3.18%)
Aug 04, 2022 3.320 3.700 3.320 3.460 260,774 +0.14(+4.22%)
Aug 03, 2022 3.450 3.670 3.300 3.320 366,957 -0.07(-2.06%)
Aug 02, 2022 3.400 3.470 3.358 3.390 287,030 -0.06(-1.74%)
Aug 01, 2022 3.570 3.570 3.310 3.450 237,303 -0.06(-1.71%)
Jul 29, 2022 3.270 3.560 3.210 3.510 328,748 +0.22(+6.69%)
Jul 28, 2022 3.420 3.480 3.175 3.290 383,693 +0.09(+2.81%)
Jul 27, 2022 3.510 3.520 3.200 3.200 343,837 -0.38(-10.61%)
Jul 26, 2022 3.580 3.770 3.500 3.580 126,661 -0.01(-0.28%)
Jul 25, 2022 3.970 3.970 3.522 3.590 280,037 -0.30(-7.71%)
Jul 22, 2022 4.300 4.330 3.880 3.890 234,321 -0.42(-9.74%)
Jul 21, 2022 4.280 4.450 4.250 4.310 184,283 +0.08(+1.89%)
Jul 20, 2022 4.120 4.350 4.080 4.230 188,578 +0.15(+3.68%)
Jul 19, 2022 4.170 4.228 4.060 4.080 68,554 -0.03(-0.73%)
Jul 18, 2022 4.080 4.380 4.010 4.110 197,851 +0.16(+4.05%)
Jul 15, 2022 4.130 4.140 3.890 3.950 120,444 -0.05(-1.25%)
Jul 14, 2022 4.090 4.104 3.900 4.000 83,714 -0.04(-0.99%)
Jul 13, 2022 4.090 4.210 4.010 4.040 66,454 -0.16(-3.81%)
Jul 12, 2022 4.000 4.315 3.830 4.200 168,919 +0.27(+6.87%)
Jul 11, 2022 4.130 4.130 3.820 3.930 202,005 -0.22(-5.30%)
Jul 08, 2022 4.300 4.300 4.080 4.150 213,625 -0.16(-3.71%)
Jul 07, 2022 4.000 4.400 4.000 4.310 204,507 +0.41(+10.51%)
Jul 06, 2022 3.800 4.060 3.800 3.900 171,333 +0.10(+2.63%)
Jul 05, 2022 4.190 4.190 3.790 3.800 313,631 -0.39(-9.31%)
Jul 01, 2022 4.590 4.746 4.170 4.190 289,699 -0.49(-10.47%)
Jun 30, 2022 4.750 4.848 4.590 4.680 148,259 -0.21(-4.29%)
Jun 29, 2022 5.350 5.590 4.860 4.890 185,464 -0.46(-8.60%)
Jun 28, 2022 5.470 5.580 5.290 5.350 71,969 -0.07(-1.29%)
Jun 27, 2022 5.650 5.720 5.380 5.420 177,608 -0.23(-4.07%)
Jun 24, 2022 5.500 5.720 5.410 5.650 340,848 +0.15(+2.73%)
Jun 23, 2022 5.430 5.510 5.350 5.500 107,376 +0.05(+0.92%)
Jun 22, 2022 5.210 5.569 5.200 5.450 102,521 +0.04(+0.74%)
Jun 21, 2022 5.690 5.940 5.330 5.410 178,407 -0.11(-1.99%)
Jun 17, 2022 5.240 5.740 5.240 5.520 374,344 +0.24(+4.55%)
Jun 16, 2022 5.610 5.642 5.200 5.280 191,651 -0.40(-7.04%)
Jun 15, 2022 5.460 5.756 5.380 5.680 133,110 +0.23(+4.22%)
Jun 14, 2022 5.580 5.742 5.300 5.450 224,639 -0.14(-2.50%)
Jun 13, 2022 6.250 6.280 5.570 5.590 335,531 -1.09(-16.32%)
Jun 10, 2022 6.770 6.770 6.380 6.680 186,706 -0.10(-1.47%)
Jun 09, 2022 6.800 6.926 6.460 6.780 268,837 +0.01(+0.15%)
Jun 08, 2022 6.790 7.140 6.761 6.770 332,473 -0.02(-0.29%)
Jun 07, 2022 6.750 7.165 6.750 6.790 192,244 +0.00(+0.00%)
Jun 06, 2022 7.060 7.420 6.700 6.790 283,342 -0.16(-2.30%)
Jun 03, 2022 7.050 7.420 6.904 6.950 185,572 -0.10(-1.42%)
Jun 02, 2022 6.750 7.190 6.610 7.050 241,389 +0.33(+4.91%)
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.