Skip to main content

Nuvve Hldg Corp (NQ: NVVE )

3.710 -0.070 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 420.00 420.00 400.00 408.00 562 +8.00(+2.00%)
Oct 28, 2022 404.00 440.00 392.00 400.00 774 -12.00(-2.91%)
Oct 27, 2022 436.00 445.96 404.00 412.00 873 -28.00(-6.36%)
Oct 26, 2022 480.00 512.00 432.00 440.00 5,452 -40.00(-8.33%)
Oct 25, 2022 444.00 480.00 424.00 480.00 520 +48.00(+11.11%)
Oct 24, 2022 424.00 439.60 412.00 432.00 445 +8.00(+1.89%)
Oct 21, 2022 460.00 471.96 424.00 424.00 362 -16.00(-3.64%)
Oct 20, 2022 444.00 456.00 420.00 440.00 618 +16.00(+3.77%)
Oct 19, 2022 468.00 468.00 412.00 424.00 432 -32.00(-7.02%)
Oct 18, 2022 464.00 485.36 436.00 456.00 281 -8.00(-1.72%)
Oct 17, 2022 480.00 516.00 452.00 464.00 571 -8.00(-1.69%)
Oct 14, 2022 512.00 519.04 460.00 472.00 380 -36.00(-7.09%)
Oct 13, 2022 472.00 540.00 452.00 508.00 720 +24.00(+4.96%)
Oct 12, 2022 500.00 515.48 476.04 484.00 602 -32.00(-6.20%)
Oct 11, 2022 520.00 572.00 488.00 516.00 2,053 +12.00(+2.38%)
Oct 10, 2022 548.00 560.00 492.00 504.00 539 -24.00(-4.55%)
Oct 07, 2022 572.00 572.00 524.00 528.00 291 -52.00(-8.97%)
Oct 06, 2022 576.00 596.00 560.00 580.00 468 +4.00(+0.69%)
Oct 05, 2022 560.00 592.00 536.00 576.00 391 +20.00(+3.60%)
Oct 04, 2022 556.00 592.00 488.00 556.00 1,220 +8.00(+1.46%)
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.