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

Nvni Group Limited - Ordinary Shares (NQ: NVNI )

0.8100 +0.0600 (+8.00%)
Streaming Delayed Price Updated: 10:20 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 0.7500 0.7500 0.7500 0.7500 1,692 -0.10(-11.30%)
Sep 30, 2024 0.8400 0.8700 0.8400 0.8455 2,232 -0.02(-2.83%)
Sep 27, 2024 0.9200 0.9200 0.8200 0.8701 16,120 +0.01(+1.16%)
Sep 26, 2024 0.8600 0.8601 0.8600 0.8601 817 -0.05(-6.00%)
Sep 25, 2024 0.9900 0.9900 0.8460 0.9150 9,147 -0.07(-7.58%)
Sep 24, 2024 1.000 1.050 0.9900 0.9900 6,089 -0.03(-3.13%)
Sep 23, 2024 1.000 1.022 1.000 1.022 5,255 +0.03(+3.23%)
Sep 20, 2024 1.000 1.071 0.9900 0.9900 3,189 -0.01(-1.00%)
Sep 18, 2024 1.000 142 +0.00(+0.00%)
Sep 17, 2024 1.010 1.080 1.000 1.000 9,885 -0.07(-6.41%)
Sep 16, 2024 1.000 1.069 1.000 1.069 1,437 +0.07(+6.85%)
Sep 13, 2024 1.100 1.150 1.000 1.000 1,841 -0.05(-4.76%)
Sep 12, 2024 1.090 1.090 1.050 1.050 882 +0.05(+5.00%)
Sep 11, 2024 1.000 1.010 1.000 1.000 2,654 +0.00(+0.00%)
Sep 10, 2024 1.000 1.000 1.000 1.000 810 -0.03(-2.91%)
Sep 09, 2024 1.270 1.270 1.030 1.030 2,419 +0.03(+3.00%)
Sep 06, 2024 1.100 1.100 1.000 1.000 5,365 -0.05(-4.76%)
Sep 05, 2024 1.200 1.241 1.050 1.050 15,246 -0.09(-8.30%)
Sep 04, 2024 1.300 1.300 1.130 1.145 26,535 -0.14(-10.55%)
Sep 03, 2024 1.280 1.350 1.280 1.280 1,609 +0.00(+0.00%)
Aug 30, 2024 1.280 1.450 1.270 1.280 14,264 -0.02(-1.54%)
Aug 29, 2024 1.365 1.365 1.300 1.300 473 +0.01(+0.78%)
Aug 28, 2024 1.290 1.290 1.290 1.290 1,184 -0.04(-3.33%)
Aug 27, 2024 1.430 1.430 1.334 1.334 2,745 -0.11(-7.33%)
Aug 26, 2024 1.410 1.452 1.360 1.440 6,550 -0.06(-4.03%)
Aug 23, 2024 1.315 1.500 1.315 1.500 3,239 +0.17(+12.82%)
Aug 22, 2024 1.290 1.390 1.260 1.330 8,680 +0.02(+1.53%)
Aug 21, 2024 1.330 1.600 1.300 1.310 8,634 -0.01(-0.76%)
Aug 20, 2024 1.360 1.512 1.320 1.320 12,783 +0.00(+0.00%)
Aug 19, 2024 1.340 1.355 1.300 1.320 2,531 -0.02(-1.49%)
Aug 16, 2024 1.260 1.390 1.260 1.340 1,767 +0.03(+2.29%)
Aug 15, 2024 1.390 1.438 1.310 1.310 1,844 +0.04(+3.15%)
Aug 14, 2024 1.330 1.488 1.270 1.270 7,587 -0.10(-7.30%)
Aug 13, 2024 1.400 1.485 1.370 1.370 7,168 -0.17(-11.04%)
Aug 12, 2024 1.160 1.540 1.160 1.540 4,697 +0.33(+27.27%)
Aug 09, 2024 1.330 1.330 1.210 1.210 1,688 +0.00(+0.00%)
Aug 08, 2024 1.310 1.310 1.150 1.210 10,652 -0.06(-4.72%)
Aug 07, 2024 1.300 1.550 1.250 1.270 6,612 -0.03(-2.31%)
Aug 06, 2024 1.300 1.737 1.300 1.300 38,699 +0.10(+8.33%)
Aug 05, 2024 1.350 1.418 1.150 1.200 18,429 -0.31(-20.53%)
Aug 02, 2024 1.490 1.596 1.430 1.510 5,452 -0.06(-3.82%)
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.