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

Nuvve Hldg Corp (NQ: NVVE )

0.6500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 12.20 12.40 11.30 11.65 482,400 -0.60(-4.90%)
Apr 29, 2021 12.62 13.24 11.89 12.25 594,205 +0.10(+0.82%)
Apr 28, 2021 11.44 12.65 11.35 12.15 489,043 +0.83(+7.33%)
Apr 27, 2021 10.55 11.35 10.32 11.32 365,242 +0.71(+6.69%)
Apr 26, 2021 10.56 10.88 10.17 10.61 298,469 +0.34(+3.31%)
Apr 23, 2021 9.780 10.38 9.420 10.27 235,600 +0.48(+4.90%)
Apr 22, 2021 9.320 9.920 9.120 9.790 370,683 +0.63(+6.88%)
Apr 21, 2021 8.400 9.250 8.070 9.160 363,042 +0.61(+7.13%)
Apr 20, 2021 8.890 9.000 8.010 8.550 339,919 -0.51(-5.63%)
Apr 19, 2021 9.400 9.400 8.240 9.060 633,052 -0.04(-0.44%)
Apr 16, 2021 9.520 9.730 8.860 9.100 209,300 -0.42(-4.41%)
Apr 15, 2021 9.740 9.740 9.100 9.520 145,417 +0.03(+0.32%)
Apr 14, 2021 9.410 9.960 9.050 9.490 387,185 +0.21(+2.26%)
Apr 13, 2021 10.29 10.29 9.200 9.280 558,213 -0.85(-8.39%)
Apr 12, 2021 11.00 11.10 10.02 10.13 387,520 -0.82(-7.49%)
Apr 09, 2021 11.67 11.75 10.76 10.95 377,800 -0.68(-5.85%)
Apr 08, 2021 12.19 12.44 11.20 11.63 407,183 -0.24(-2.02%)
Apr 07, 2021 13.18 13.47 11.86 11.87 484,532 -1.58(-11.75%)
Apr 06, 2021 14.99 14.99 13.26 13.45 396,222 -0.48(-3.45%)
Apr 05, 2021 13.66 14.51 13.30 13.93 513,473 +1.07(+8.32%)
Apr 01, 2021 10.77 12.94 10.56 12.86 664,600 +2.76(+27.33%)
Mar 31, 2021 10.36 10.68 10.03 10.10 407,389 +0.08(+0.80%)
Mar 30, 2021 10.40 10.65 9.910 10.02 264,820 -0.18(-1.76%)
Mar 29, 2021 11.27 11.48 10.20 10.20 229,916 -0.75(-6.85%)
Mar 26, 2021 11.26 12.38 10.80 10.95 469,000 +0.24(+2.24%)
Mar 25, 2021 11.34 11.77 10.20 10.71 836,894 -1.85(-14.73%)
Mar 24, 2021 13.80 14.75 12.12 12.56 203,121 -1.14(-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.