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 (%)
Mar 31, 2023 0.6000 0.7497 0.5900 0.7000 748,677 +0.14(+25.04%)
Mar 30, 2023 0.5400 0.5799 0.5247 0.5598 219,055 +0.02(+4.15%)
Mar 29, 2023 0.5300 0.5599 0.5200 0.5375 319,006 +0.01(+1.72%)
Mar 28, 2023 0.5599 0.5699 0.5280 0.5284 124,764 -0.02(-3.91%)
Mar 27, 2023 0.5764 0.5783 0.5309 0.5499 202,705 +0.01(+1.83%)
Mar 24, 2023 0.5800 0.5949 0.5276 0.5400 262,758 -0.04(-6.85%)
Mar 23, 2023 0.5655 0.6184 0.5500 0.5797 224,891 +0.01(+1.70%)
Mar 22, 2023 0.6100 0.6271 0.5510 0.5700 390,681 +0.00(+0.05%)
Mar 21, 2023 0.6037 0.6037 0.5650 0.5697 232,659 -0.01(-0.92%)
Mar 20, 2023 0.5999 0.6500 0.5510 0.5750 338,033 -0.02(-4.15%)
Mar 17, 2023 0.6400 0.6400 0.5700 0.5999 290,842 -0.03(-4.75%)
Mar 16, 2023 0.6500 0.6600 0.6000 0.6298 219,299 +0.00(+0.43%)
Mar 15, 2023 0.7100 0.7399 0.6250 0.6271 264,023 -0.09(-12.82%)
Mar 14, 2023 0.6720 0.7787 0.6599 0.7193 194,271 +0.08(+12.39%)
Mar 13, 2023 0.6700 0.6750 0.6110 0.6400 254,623 -0.03(-4.48%)
Mar 10, 2023 0.7000 0.7334 0.5780 0.6700 676,398 -0.06(-8.51%)
Mar 09, 2023 0.7900 0.7999 0.7200 0.7323 134,575 -0.05(-5.81%)
Mar 08, 2023 0.8100 0.8200 0.7700 0.7775 143,991 -0.01(-1.58%)
Mar 07, 2023 0.9600 0.9600 0.7715 0.7900 493,263 -0.15(-15.96%)
Mar 06, 2023 0.9700 0.9985 0.9091 0.9400 116,673 -0.03(-3.09%)
Mar 03, 2023 0.9500 0.9900 0.9500 0.9700 139,835 +0.02(+1.63%)
Mar 02, 2023 0.9900 1.020 0.9319 0.9544 211,213 -0.05(-4.56%)
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.