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

Nuvve Hldg Corp (NQ: NVVE )

4.993 +0.073 (+1.48%)
Streaming Delayed Price Updated: 9:40 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 5.330 5.530 4.880 4.920 58,528 -0.41(-7.69%)
Sep 30, 2024 5.300 5.650 5.211 5.330 97,947 -0.07(-1.30%)
Sep 27, 2024 5.500 5.720 5.170 5.400 173,536 -0.32(-5.59%)
Sep 26, 2024 6.220 6.350 5.560 5.720 141,100 -0.65(-10.20%)
Sep 25, 2024 6.420 6.760 5.700 6.370 431,631 -0.15(-2.30%)
Sep 24, 2024 6.140 6.860 6.000 6.520 602,952 -0.16(-2.40%)
Sep 23, 2024 7.150 8.760 5.570 6.680 31,343,364 +2.76(+70.41%)
Sep 20, 2024 4.410 4.980 3.870 3.920 134,695 -0.78(-16.60%)
Sep 19, 2024 4.780 5.280 4.510 4.700 339,007 -0.34(-6.75%)
Sep 18, 2024 6.620 7.600 4.550 5.040 14,104,918 +0.80(+18.87%)
Sep 17, 2024 4.060 4.440 3.510 4.240 431,055 +3.75(+772.43%)
Sep 16, 2024 0.5000 0.5065 0.4345 0.4860 609,828 +0.01(+3.14%)
Sep 13, 2024 0.4235 0.5100 0.4200 0.4712 799,653 +0.05(+13.00%)
Sep 12, 2024 0.4225 0.4237 0.4002 0.4170 25,746 +0.01(+1.71%)
Sep 11, 2024 0.4000 0.4217 0.3910 0.4100 48,099 +0.02(+4.86%)
Sep 10, 2024 0.4389 0.4389 0.3900 0.3910 61,826 -0.01(-2.27%)
Sep 09, 2024 0.4400 0.4800 0.3703 0.4001 184,439 -0.03(-7.38%)
Sep 06, 2024 0.4767 0.4790 0.4277 0.4320 166,782 -0.04(-8.76%)
Sep 05, 2024 0.5000 0.5000 0.4710 0.4735 41,590 -0.03(-6.42%)
Sep 04, 2024 0.5010 0.5099 0.4756 0.5060 46,248 +0.02(+4.01%)
Sep 03, 2024 0.4900 0.4950 0.4710 0.4865 110,399 +0.01(+2.40%)
Aug 30, 2024 0.4839 0.4939 0.4731 0.4751 68,757 -0.02(-4.58%)
Aug 29, 2024 0.4710 0.4990 0.4710 0.4979 91,198 +0.03(+5.71%)
Aug 28, 2024 0.4801 0.4900 0.4700 0.4710 37,665 -0.01(-1.40%)
Aug 27, 2024 0.5000 0.5080 0.4730 0.4777 64,490 -0.02(-4.11%)
Aug 26, 2024 0.5000 0.5080 0.4931 0.4982 74,473 +0.00(+0.89%)
Aug 23, 2024 0.4802 0.5080 0.4800 0.4938 101,817 +0.02(+4.40%)
Aug 22, 2024 0.5176 0.5176 0.4700 0.4730 199,248 -0.02(-4.06%)
Aug 21, 2024 0.4920 0.5097 0.4500 0.4930 135,867 -0.01(-1.26%)
Aug 20, 2024 0.5000 0.5200 0.4801 0.4993 73,623 +0.01(+2.93%)
Aug 19, 2024 0.5000 0.5000 0.4603 0.4851 69,270 -0.00(-1.00%)
Aug 16, 2024 0.4800 0.5040 0.4800 0.4900 84,429 +0.02(+4.10%)
Aug 15, 2024 0.5300 0.5301 0.4505 0.4707 418,550 -0.06(-11.21%)
Aug 14, 2024 0.6000 0.6100 0.5210 0.5301 358,277 -0.11(-16.79%)
Aug 13, 2024 0.6400 0.6600 0.6201 0.6371 209,155 +0.00(+0.11%)
Aug 12, 2024 0.6400 0.6500 0.6175 0.6364 170,995 +0.01(+1.02%)
Aug 09, 2024 0.6200 0.6400 0.6001 0.6300 149,090 +0.01(+0.96%)
Aug 08, 2024 0.6157 0.6249 0.6101 0.6240 90,310 -0.01(-1.52%)
Aug 07, 2024 0.6537 0.6625 0.6200 0.6336 272,626 -0.02(-2.84%)
Aug 06, 2024 0.6152 0.6800 0.6152 0.6521 236,485 +0.01(+1.21%)
Aug 05, 2024 0.6104 0.6944 0.5600 0.6443 371,165 -0.02(-2.38%)
Aug 02, 2024 0.5600 0.7880 0.5550 0.6600 2,119,334 +0.07(+11.90%)
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.