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 (%)
May 10, 2024 0.6798 0.6980 0.6603 0.6967 67,352 +0.02(+2.38%)
May 09, 2024 0.6800 0.6989 0.6600 0.6805 75,882 +0.01(+1.14%)
May 08, 2024 0.6895 0.6990 0.6500 0.6728 94,459 +0.00(+0.12%)
May 07, 2024 0.7004 0.7200 0.6423 0.6720 100,277 -0.01(-1.93%)
May 06, 2024 0.7400 0.7400 0.6700 0.6852 78,938 -0.02(-3.49%)
May 03, 2024 0.7106 0.7300 0.6807 0.7100 110,292 -0.01(-1.70%)
May 02, 2024 0.7400 0.7400 0.6800 0.7223 121,218 -0.00(-0.41%)
May 01, 2024 0.6749 0.7400 0.6740 0.7253 327,199 +0.08(+11.58%)
Apr 30, 2024 0.7000 0.9400 0.6400 0.6500 3,387,102 -0.05(-7.51%)
Apr 29, 2024 0.7420 0.7420 0.6650 0.7028 90,831 -0.02(-2.47%)
Apr 26, 2024 0.7356 0.7400 0.7107 0.7206 45,700 -0.02(-2.49%)
Apr 25, 2024 0.7300 0.7419 0.7090 0.7390 47,870 +0.01(+1.37%)
Apr 24, 2024 0.7286 0.7500 0.7100 0.7290 26,314 +0.00(+0.14%)
Apr 23, 2024 0.7200 0.7543 0.7000 0.7280 64,971 +0.01(+1.49%)
Apr 22, 2024 0.6870 0.7500 0.6800 0.7173 60,658 +0.03(+4.41%)
Apr 19, 2024 0.6800 0.6900 0.6637 0.6870 24,570 +0.03(+4.00%)
Apr 18, 2024 0.6700 0.6700 0.6400 0.6606 91,347 +0.00(+0.05%)
Apr 17, 2024 0.6849 0.6849 0.6500 0.6603 38,109 +0.00(+0.06%)
Apr 16, 2024 0.6837 0.6900 0.6521 0.6599 74,702 -0.01(-1.76%)
Apr 15, 2024 0.7000 0.7020 0.6511 0.6717 59,190 -0.02(-2.95%)
Apr 12, 2024 0.7191 0.7191 0.6800 0.6921 79,732 -0.02(-2.53%)
Apr 11, 2024 0.7000 0.7380 0.6901 0.7101 39,514 +0.01(+0.94%)
Apr 10, 2024 0.7100 0.7300 0.6900 0.7035 96,916 -0.01(-1.37%)
Apr 09, 2024 0.7300 0.7400 0.7111 0.7133 46,455 -0.00(-0.47%)
Apr 08, 2024 0.7100 0.7409 0.7100 0.7167 41,980 -0.00(-0.46%)
Apr 05, 2024 0.7300 0.7400 0.7100 0.7200 107,222 +0.01(+1.42%)
Apr 04, 2024 0.7300 0.7388 0.7006 0.7099 141,079 -0.01(-1.13%)
Apr 03, 2024 0.7185 0.7288 0.7100 0.7180 81,046 -0.02(-2.11%)
Apr 02, 2024 0.7537 0.7780 0.7000 0.7335 256,707 -0.04(-5.60%)
Apr 01, 2024 0.9270 0.9270 0.7511 0.7770 504,559 -0.32(-29.36%)
Mar 28, 2024 0.9800 1.170 0.9800 1.100 828,101 +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 7,419,432 -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%)
Dec 01, 2023 0.1690 0.1698 0.1605 0.1642 598,136 +0.00(+1.36%)
Nov 30, 2023 0.1700 0.1700 0.1533 0.1620 940,391 -0.01(-6.36%)
Nov 29, 2023 0.1800 0.2152 0.1570 0.1730 3,972,003 +0.00(+0.00%)
Nov 28, 2023 0.1610 0.1799 0.1607 0.1730 596,214 +0.01(+5.55%)
Nov 27, 2023 0.1725 0.1725 0.1603 0.1639 537,775 -0.01(-3.87%)
Nov 24, 2023 0.1688 0.1750 0.1550 0.1705 785,516 +0.02(+10.71%)
Nov 22, 2023 0.1580 0.1600 0.1510 0.1540 498,652 +0.00(+0.20%)
Nov 21, 2023 0.1593 0.1600 0.1500 0.1537 882,727 -0.01(-5.71%)
Nov 20, 2023 0.1608 0.1649 0.1566 0.1630 615,013 -0.00(-1.21%)
Nov 17, 2023 0.1650 0.1700 0.1566 0.1650 1,320,113 +0.00(+0.00%)
Nov 16, 2023 0.1700 0.1658 0.1521 0.1650 807,875 +0.00(+2.17%)
Nov 15, 2023 0.1700 0.1717 0.1600 0.1615 456,165 -0.01(-4.32%)
Nov 14, 2023 0.1668 0.1699 0.1512 0.1688 949,871 +0.01(+5.50%)
Nov 13, 2023 0.1600 0.1650 0.1509 0.1600 1,062,619 -0.00(-1.84%)
Nov 10, 2023 0.1798 0.1800 0.1515 0.1630 2,174,244 -0.02(-11.94%)
Nov 09, 2023 0.2100 0.2075 0.1832 0.1851 4,474,613 -0.00(-1.96%)
Nov 08, 2023 0.1925 0.1925 0.1810 0.1888 268,904 -0.00(-2.48%)
Nov 07, 2023 0.1900 0.1989 0.1750 0.1936 1,016,765 +0.00(+1.89%)
Nov 06, 2023 0.2000 0.2040 0.1800 0.1900 785,539 +0.00(+0.53%)
Nov 03, 2023 0.1950 0.2116 0.1890 0.1890 1,111,523 -0.01(-2.98%)
Nov 02, 2023 0.1760 0.1950 0.1760 0.1948 840,368 +0.02(+8.83%)
Nov 01, 2023 0.1750 0.1825 0.1700 0.1790 976,973 -0.00(-2.35%)
Oct 31, 2023 0.1658 0.1925 0.1605 0.1833 1,766,769 +0.02(+10.55%)
Oct 30, 2023 0.1925 0.1989 0.1564 0.1658 3,139,236 -0.05(-22.88%)
Oct 27, 2023 0.2000 0.2150 0.1910 0.2150 2,491,118 -0.02(-8.51%)
Oct 26, 2023 0.1900 0.2350 0.1730 0.2350 11,389,833 -0.00(-1.67%)
Oct 25, 2023 0.2000 0.3050 0.1849 0.2390 153,381,696 +0.09(+61.27%)
Oct 24, 2023 0.1601 0.1638 0.1450 0.1482 4,525,456 -0.02(-10.07%)
Oct 23, 2023 0.1505 0.1660 0.1448 0.1648 1,636,391 +0.02(+10.23%)
Oct 20, 2023 0.1470 0.1628 0.1470 0.1495 1,083,060 +0.00(+1.56%)
Oct 19, 2023 0.1779 0.1832 0.1401 0.1472 2,844,923 -0.05(-26.40%)
Oct 18, 2023 0.1387 0.2000 0.1320 0.2000 15,472,550 -0.06(-23.66%)
Oct 17, 2023 0.2744 0.3300 0.2610 0.2620 2,228,052 -0.13(-32.96%)
Oct 16, 2023 0.3797 0.4100 0.3609 0.3908 262,389 +0.03(+9.44%)
Oct 13, 2023 0.3697 0.3744 0.3500 0.3571 46,674 +0.00(+1.16%)
Oct 12, 2023 0.4000 0.4100 0.3509 0.3530 371,802 -0.03(-8.34%)
Oct 11, 2023 0.3500 0.3937 0.3501 0.3851 147,689 +0.03(+8.66%)
Oct 10, 2023 0.3300 0.3749 0.3300 0.3544 77,231 +0.01(+4.24%)
Oct 09, 2023 0.3222 0.3474 0.3151 0.3400 82,295 -0.01(-2.16%)
Oct 06, 2023 0.3500 0.3500 0.3300 0.3475 281,197 +0.02(+6.56%)
Oct 05, 2023 0.3190 0.3499 0.3190 0.3261 154,139 -0.01(-2.95%)
Oct 04, 2023 0.3340 0.4190 0.3106 0.3360 873,270 +0.00(+0.60%)
Oct 03, 2023 0.3517 0.3517 0.3139 0.3340 109,945 -0.01(-3.10%)
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.