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

Nuvve Hldg Corp (NQ: NVVE )

5.400 -0.320 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2023 6.800 6.800 6.132 6.480 23,509 -0.44(-6.36%)
Nov 29, 2023 7.200 8.608 6.280 6.920 99,300 +0.00(+0.00%)
Nov 28, 2023 6.440 7.196 6.428 6.920 14,905 +0.36(+5.55%)
Nov 27, 2023 6.900 6.900 6.412 6.556 13,444 -0.26(-3.87%)
Nov 24, 2023 6.752 7.000 6.200 6.820 19,637 +0.66(+10.71%)
Nov 22, 2023 6.320 6.400 6.040 6.160 12,466 +0.01(+0.20%)
Nov 21, 2023 6.372 6.400 6.000 6.148 22,068 -0.37(-5.71%)
Nov 20, 2023 6.432 6.596 6.264 6.520 15,375 -0.08(-1.21%)
Nov 17, 2023 6.600 6.800 6.264 6.600 33,002 +0.00(+0.00%)
Nov 16, 2023 6.800 6.632 6.084 6.600 20,196 +0.14(+2.17%)
Nov 15, 2023 6.800 6.868 6.400 6.460 11,404 -0.29(-4.32%)
Nov 14, 2023 6.672 6.796 6.048 6.752 23,746 +0.35(+5.50%)
Nov 13, 2023 6.400 6.600 6.036 6.400 26,565 -0.12(-1.84%)
Nov 10, 2023 7.192 7.200 6.060 6.520 54,356 -0.88(-11.94%)
Nov 09, 2023 8.400 8.300 7.328 7.404 111,865 -0.15(-1.96%)
Nov 08, 2023 7.700 7.700 7.240 7.552 6,722 -0.19(-2.48%)
Nov 07, 2023 7.600 7.956 7.000 7.744 25,419 +0.14(+1.89%)
Nov 06, 2023 8.000 8.160 7.200 7.600 19,638 +0.04(+0.53%)
Nov 03, 2023 7.800 8.464 7.560 7.560 27,788 -0.23(-2.98%)
Nov 02, 2023 7.040 7.800 7.040 7.792 21,009 +0.63(+8.83%)
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.