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, 2021 624.80 632.72 586.63 631.60 2,686 -5.20(-0.82%)
Nov 29, 2021 616.00 643.96 603.55 636.80 3,670 +24.80(+4.05%)
Nov 26, 2021 600.00 619.60 562.00 612.00 2,733 -9.60(-1.54%)
Nov 24, 2021 594.40 627.60 583.48 621.60 2,262 +23.20(+3.88%)
Nov 23, 2021 664.80 667.60 580.00 598.40 9,918 -75.20(-11.16%)
Nov 22, 2021 642.80 684.00 642.80 673.60 9,548 +43.20(+6.85%)
Nov 19, 2021 596.00 635.60 596.00 630.40 4,068 +32.80(+5.49%)
Nov 18, 2021 628.00 604.40 595.20 597.60 5,126 -22.80(-3.68%)
Nov 17, 2021 645.20 656.40 611.20 620.40 6,045 -23.60(-3.66%)
Nov 16, 2021 624.40 678.80 608.80 644.00 8,349 +16.00(+2.55%)
Nov 15, 2021 653.20 654.60 615.60 628.00 4,693 -22.40(-3.44%)
Nov 12, 2021 635.60 667.98 616.00 650.40 6,048 +24.40(+3.90%)
Nov 11, 2021 560.40 656.40 560.00 626.00 10,903 +40.80(+6.97%)
Nov 10, 2021 654.00 585.20 9,483 -54.00(-8.45%)
Nov 09, 2021 692.00 692.00 572.80 639.20 17,518 -31.20(-4.65%)
Nov 08, 2021 626.00 680.80 624.40 670.40 20,484 +80.00(+13.55%)
Nov 05, 2021 588.00 595.60 572.62 590.40 7,345 +22.80(+4.02%)
Nov 04, 2021 572.40 596.00 560.80 567.60 23,484 +69.20(+13.88%)
Nov 03, 2021 509.20 512.00 496.40 498.40 3,756 -10.80(-2.12%)
Nov 02, 2021 490.40 509.20 478.00 509.20 2,408 +18.00(+3.66%)
Nov 01, 2021 493.20 499.60 483.20 491.20 2,155 +3.60(+0.74%)
Oct 29, 2021 487.20 488.80 478.40 487.60 1,624 +0.80(+0.16%)
Oct 28, 2021 478.00 488.40 472.40 486.80 2,388 +9.20(+1.93%)
Oct 27, 2021 474.40 490.40 471.28 477.60 1,147 +2.00(+0.42%)
Oct 26, 2021 486.40 471.20 475.60 2,520 +2.40(+0.51%)
Oct 25, 2021 468.00 478.40 460.80 473.20 2,395 +3.60(+0.77%)
Oct 22, 2021 472.00 473.16 446.00 469.60 2,556 +0.00(+0.00%)
Oct 21, 2021 484.00 487.89 468.00 469.60 2,234 -17.60(-3.61%)
Oct 20, 2021 493.20 494.00 476.40 487.20 2,122 -5.20(-1.06%)
Oct 19, 2021 490.00 492.80 483.60 492.40 1,624 +9.60(+1.99%)
Oct 18, 2021 476.00 492.00 472.40 482.80 1,449 +2.80(+0.58%)
Oct 15, 2021 488.00 488.00 466.00 480.00 2,398 -6.80(-1.40%)
Oct 14, 2021 490.80 490.80 476.00 486.80 1,215 +2.40(+0.50%)
Oct 13, 2021 487.60 492.54 474.00 484.40 1,591 -6.80(-1.38%)
Oct 12, 2021 493.20 496.60 480.00 491.20 1,905 -2.00(-0.41%)
Oct 11, 2021 486.00 501.56 480.80 493.20 1,965 +2.80(+0.57%)
Oct 08, 2021 514.00 514.00 485.20 490.40 3,366 +5.20(+1.07%)
Oct 07, 2021 482.80 498.80 475.20 485.20 3,225 +12.00(+2.54%)
Oct 06, 2021 446.00 492.00 440.00 473.20 5,985 +27.20(+6.10%)
Oct 05, 2021 440.00 447.60 421.20 446.00 4,505 +10.80(+2.48%)
Oct 04, 2021 442.40 453.60 430.00 435.20 2,109 -16.40(-3.63%)
Oct 01, 2021 436.00 462.00 434.80 451.60 2,106 +19.60(+4.54%)
Sep 30, 2021 441.20 447.94 425.68 432.00 2,339 -10.40(-2.35%)
Sep 29, 2021 458.80 469.60 442.00 442.40 2,006 -12.80(-2.81%)
Sep 28, 2021 464.00 483.20 453.60 455.20 2,737 -12.00(-2.57%)
Sep 27, 2021 484.40 484.40 464.00 467.20 1,555 -17.20(-3.55%)
Sep 24, 2021 471.60 488.00 471.60 484.40 1,306 +6.80(+1.42%)
Sep 23, 2021 462.80 486.40 462.80 477.60 2,653 +20.00(+4.37%)
Sep 22, 2021 484.80 492.80 455.20 457.60 2,330 -23.20(-4.83%)
Sep 21, 2021 480.00 496.00 462.80 480.80 3,813 +5.60(+1.18%)
Sep 20, 2021 484.00 496.00 450.80 475.20 3,570 -24.00(-4.81%)
Sep 17, 2021 508.80 519.20 486.00 499.20 4,316 -6.00(-1.19%)
Sep 16, 2021 530.00 530.00 496.40 505.20 4,380 -24.80(-4.68%)
Sep 15, 2021 545.20 547.20 522.20 530.00 6,389 -20.00(-3.64%)
Sep 14, 2021 532.80 550.00 521.25 550.00 6,987 +18.80(+3.54%)
Sep 13, 2021 494.80 535.20 480.00 531.20 6,089 +36.40(+7.36%)
Sep 10, 2021 479.20 500.00 473.20 494.80 3,904 +15.60(+3.26%)
Sep 09, 2021 487.20 491.20 464.40 479.20 5,636 -13.60(-2.76%)
Sep 08, 2021 489.20 500.00 476.40 492.80 3,607 -2.80(-0.56%)
Sep 07, 2021 481.20 504.00 468.00 495.60 4,591 +14.40(+2.99%)
Sep 03, 2021 460.40 492.00 460.00 481.20 5,548 +20.00(+4.34%)
Sep 02, 2021 429.60 471.20 428.00 461.20 5,724 +32.80(+7.66%)
Sep 01, 2021 408.40 438.00 400.00 428.40 7,619 +22.00(+5.41%)
Aug 31, 2021 396.80 410.20 392.80 406.40 2,811 +7.60(+1.91%)
Aug 30, 2021 400.00 403.60 394.00 398.80 1,500 +0.00(+0.00%)
Aug 27, 2021 401.60 414.40 397.20 398.80 3,547 -4.40(-1.09%)
Aug 26, 2021 400.00 411.80 396.00 403.20 4,964 +4.00(+1.00%)
Aug 25, 2021 408.40 416.00 395.20 399.20 3,541 -8.00(-1.96%)
Aug 24, 2021 401.20 414.00 400.00 407.20 3,636 +9.20(+2.31%)
Aug 23, 2021 405.20 406.40 395.20 398.00 5,453 -0.80(-0.20%)
Aug 20, 2021 420.80 424.00 396.42 398.80 5,491 -17.60(-4.23%)
Aug 19, 2021 411.60 430.00 408.40 416.40 4,910 -1.20(-0.29%)
Aug 18, 2021 428.00 456.80 416.00 417.60 4,713 -3.20(-0.76%)
Aug 17, 2021 402.80 428.40 400.40 420.80 4,321 +6.80(+1.64%)
Aug 16, 2021 446.80 450.40 400.83 414.00 6,067 -30.40(-6.84%)
Aug 13, 2021 464.40 490.60 441.60 444.40 8,965 -76.40(-14.67%)
Aug 12, 2021 528.40 528.40 513.60 520.80 3,813 -4.00(-0.76%)
Aug 11, 2021 520.00 528.40 502.80 524.80 5,931 +2.00(+0.38%)
Aug 10, 2021 500.00 526.00 493.20 522.80 4,951 +24.00(+4.81%)
Aug 09, 2021 524.00 524.00 489.60 498.80 4,366 +15.20(+3.14%)
Aug 06, 2021 520.00 520.00 480.80 483.60 5,406 +14.80(+3.16%)
Aug 05, 2021 465.20 478.80 453.60 468.80 4,410 +7.60(+1.65%)
Aug 04, 2021 438.80 464.60 432.00 461.20 4,149 +8.00(+1.77%)
Aug 03, 2021 454.00 458.00 434.00 453.20 3,600 +0.40(+0.09%)
Aug 02, 2021 476.00 476.00 452.00 452.80 6,519 -13.20(-2.83%)
Jul 30, 2021 464.00 476.40 450.40 466.00 6,304 -4.40(-0.94%)
Jul 29, 2021 487.20 492.40 464.40 470.40 5,618 -4.40(-0.93%)
Jul 28, 2021 492.00 493.60 462.94 474.80 6,823 -16.40(-3.34%)
Jul 27, 2021 468.80 498.80 450.40 491.20 4,400 +20.40(+4.33%)
Jul 26, 2021 479.60 479.60 452.40 470.80 4,515 -8.40(-1.75%)
Jul 23, 2021 470.40 485.60 457.60 479.20 2,595 +9.20(+1.96%)
Jul 22, 2021 480.00 483.60 458.40 470.00 4,652 -12.00(-2.49%)
Jul 21, 2021 484.00 524.00 476.70 482.00 10,962 -2.00(-0.41%)
Jul 20, 2021 420.40 484.00 420.40 484.00 7,200 +61.20(+14.47%)
Jul 19, 2021 380.40 428.00 372.40 422.80 6,964 +28.00(+7.09%)
Jul 16, 2021 439.60 439.60 390.80 394.80 11,004 -40.80(-9.37%)
Jul 15, 2021 448.40 454.00 424.80 435.60 5,707 -15.20(-3.37%)
Jul 14, 2021 503.20 506.00 442.80 450.80 6,375 -42.40(-8.60%)
Jul 13, 2021 537.20 537.20 493.20 493.20 5,160 -44.80(-8.33%)
Jul 12, 2021 518.00 540.00 508.80 538.00 3,671 +22.40(+4.34%)
Jul 09, 2021 510.00 522.40 503.20 515.60 2,786 +14.00(+2.79%)
Jul 08, 2021 496.00 507.20 484.00 501.60 5,193 -16.40(-3.17%)
Jul 07, 2021 532.40 539.60 513.20 518.00 4,265 -4.40(-0.84%)
Jul 06, 2021 544.40 544.40 517.22 522.40 3,010 -19.60(-3.62%)
Jul 02, 2021 554.40 557.16 529.60 542.00 3,166 -8.00(-1.45%)
Jul 01, 2021 561.60 562.80 534.40 550.00 4,194 -2.80(-0.51%)
Jun 30, 2021 558.00 567.20 548.40 552.80 3,551 +0.00(+0.00%)
Jun 29, 2021 569.20 571.60 541.20 552.80 5,426 -12.00(-2.12%)
Jun 28, 2021 528.80 566.00 520.40 564.80 8,891 +46.00(+8.87%)
Jun 25, 2021 537.20 539.88 506.00 518.80 5,964 -6.40(-1.22%)
Jun 24, 2021 516.80 551.20 513.20 525.20 7,791 +7.20(+1.39%)
Jun 23, 2021 524.00 524.60 512.80 518.00 2,639 -5.20(-0.99%)
Jun 22, 2021 542.40 548.00 502.40 523.20 7,591 -19.60(-3.61%)
Jun 21, 2021 495.20 544.00 477.60 542.80 7,864 +51.60(+10.50%)
Jun 18, 2021 522.40 525.60 486.00 491.20 16,852 -28.00(-5.39%)
Jun 17, 2021 507.60 529.00 500.40 519.20 8,117 +6.80(+1.33%)
Jun 16, 2021 490.40 526.76 480.80 512.40 9,167 +22.00(+4.49%)
Jun 15, 2021 524.80 530.80 483.20 490.40 6,044 -36.00(-6.84%)
Jun 14, 2021 500.00 526.80 496.00 526.40 8,619 +30.40(+6.13%)
Jun 11, 2021 492.80 504.40 482.40 496.00 4,508 +0.80(+0.16%)
Jun 10, 2021 482.00 502.80 473.20 495.20 4,016 +9.20(+1.89%)
Jun 09, 2021 509.60 511.60 481.60 486.00 5,637 -18.40(-3.65%)
Jun 08, 2021 491.60 512.00 489.62 504.40 8,261 +16.40(+3.36%)
Jun 07, 2021 463.20 490.00 460.11 488.00 5,217 +28.00(+6.09%)
Jun 04, 2021 475.60 475.60 446.80 460.00 5,832 -14.80(-3.12%)
Jun 03, 2021 443.20 478.80 432.74 474.80 7,987 +22.40(+4.95%)
Jun 02, 2021 414.00 455.20 412.80 452.40 7,938 +40.80(+9.91%)
Jun 01, 2021 418.80 420.00 402.00 411.60 3,010 +6.40(+1.58%)
May 28, 2021 424.00 437.60 402.00 405.20 5,681 -18.80(-4.43%)
May 27, 2021 416.80 431.80 412.02 424.00 4,083 +12.00(+2.91%)
May 26, 2021 396.00 415.60 393.13 412.00 4,372 +20.80(+5.32%)
May 25, 2021 420.00 427.60 390.40 391.20 12,154 -24.40(-5.87%)
May 24, 2021 432.80 444.00 414.32 415.60 6,048 -13.60(-3.17%)
May 21, 2021 447.20 462.00 426.13 429.20 13,854 -17.60(-3.94%)
May 20, 2021 468.00 475.20 440.40 446.80 9,016 -0.40(-0.09%)
May 19, 2021 472.40 483.20 440.00 447.20 23,370 -58.00(-11.48%)
May 18, 2021 418.00 511.60 410.00 505.20 89,731 +73.20(+16.94%)
May 17, 2021 350.80 534.00 348.00 432.00 421,681 +102.00(+30.91%)
May 14, 2021 317.20 342.11 297.20 330.00 8,055 +35.20(+11.94%)
May 13, 2021 318.40 330.80 280.40 294.80 13,421 -13.60(-4.41%)
May 12, 2021 342.00 359.32 303.20 308.40 11,136 -38.40(-11.07%)
May 11, 2021 344.00 391.60 342.00 346.80 9,062 -20.00(-5.45%)
May 10, 2021 400.80 404.72 360.00 366.80 6,465 -34.40(-8.57%)
May 07, 2021 400.40 419.60 389.20 401.20 4,682 +4.00(+1.01%)
May 06, 2021 395.60 416.40 380.40 397.20 6,748 -2.00(-0.50%)
May 05, 2021 445.60 450.80 391.20 399.20 8,479 -29.20(-6.82%)
May 04, 2021 444.80 453.60 400.40 428.40 9,708 -18.40(-4.12%)
May 03, 2021 467.20 476.00 442.40 446.80 3,412 -19.20(-4.12%)
Apr 30, 2021 488.00 496.00 452.00 466.00 12,060 -24.00(-4.90%)
Apr 29, 2021 504.80 529.60 475.60 490.00 14,855 +4.00(+0.82%)
Apr 28, 2021 457.60 506.00 454.00 486.00 12,226 +33.20(+7.33%)
Apr 27, 2021 422.00 454.00 412.80 452.80 9,131 +28.40(+6.69%)
Apr 26, 2021 422.40 435.20 406.80 424.40 7,461 +13.60(+3.31%)
Apr 23, 2021 391.20 415.20 376.80 410.80 5,890 +19.20(+4.90%)
Apr 22, 2021 372.80 396.80 364.80 391.60 9,267 +25.20(+6.88%)
Apr 21, 2021 336.00 370.00 322.80 366.40 9,076 +24.40(+7.13%)
Apr 20, 2021 355.60 360.00 320.40 342.00 8,497 -20.40(-5.63%)
Apr 19, 2021 376.00 376.00 329.60 362.40 15,826 -1.60(-0.44%)
Apr 16, 2021 380.80 389.20 354.40 364.00 5,232 -16.80(-4.41%)
Apr 15, 2021 389.60 389.60 364.00 380.80 3,635 +1.20(+0.32%)
Apr 14, 2021 376.40 398.40 362.00 379.60 9,679 +8.40(+2.26%)
Apr 13, 2021 411.60 411.60 368.00 371.20 13,955 -34.00(-8.39%)
Apr 12, 2021 440.00 444.00 400.80 405.20 9,688 -32.80(-7.49%)
Apr 09, 2021 466.80 470.00 430.40 438.00 9,445 -27.20(-5.85%)
Apr 08, 2021 487.60 497.60 448.00 465.20 10,179 -9.60(-2.02%)
Apr 07, 2021 527.20 538.80 474.40 474.80 12,113 -63.20(-11.75%)
Apr 06, 2021 599.60 599.60 530.40 538.00 9,905 -19.20(-3.45%)
Apr 05, 2021 546.40 580.40 532.00 557.20 12,836 +42.80(+8.32%)
Apr 01, 2021 430.80 517.60 422.40 514.40 16,615 +110.40(+27.33%)
Mar 31, 2021 414.40 427.20 401.20 404.00 10,184 +3.20(+0.80%)
Mar 30, 2021 416.00 426.00 396.40 400.80 6,620 -7.20(-1.76%)
Mar 29, 2021 450.80 459.20 408.00 408.00 5,747 -30.00(-6.85%)
Mar 26, 2021 450.40 495.20 432.00 438.00 11,725 +9.60(+2.24%)
Mar 25, 2021 453.60 470.80 408.00 428.40 20,922 -74.00(-14.73%)
Mar 24, 2021 552.00 590.00 484.80 502.40 5,078 -45.60(-8.32%)
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.