Indicators

Nuvve Hldg Corp (NQ: NVVE )

0.6850 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.160	7.750	6.950	7.150	382,123	+0.07(+0.99%)
Apr 28, 2022	6.850	7.330	6.110	7.080	538,276	+0.80(+12.74%)
Apr 27, 2022	5.830	6.330	5.830	6.280	181,047	+0.50(+8.65%)
Apr 26, 2022	6.730	6.730	5.555	5.780	634,817	-0.87(-13.08%)
Apr 25, 2022	6.980	6.980	6.400	6.650	315,744	-0.18(-2.64%)
Apr 22, 2022	7.180	7.362	6.500	6.830	341,077	-0.32(-4.48%)
Apr 21, 2022	7.520	7.740	7.040	7.150	456,252	+0.22(+3.17%)
Apr 20, 2022	7.990	8.040	6.910	6.930	368,128	-0.76(-9.88%)
Apr 19, 2022	8.260	8.260	7.610	7.690	209,229	-0.11(-1.41%)
Apr 18, 2022	8.750	8.910	7.520	7.800	494,867	-0.82(-9.51%)
Apr 14, 2022	8.480	8.700	8.290	8.620	131,584	+0.25(+2.99%)
Apr 13, 2022	8.470	8.559	8.210	8.370	112,552	-0.03(-0.36%)
Apr 12, 2022	8.990	9.200	8.290	8.400	153,117	-0.29(-3.34%)
Apr 11, 2022	9.060	9.226	8.330	8.690	172,997	-0.31(-3.44%)
Apr 08, 2022	9.200	9.840	8.750	9.000	348,691	-0.23(-2.49%)
Apr 07, 2022	8.400	9.540	8.173	9.230	315,959	+0.90(+10.80%)
Apr 06, 2022	8.000	9.110	7.801	8.330	305,839	+0.37(+4.65%)
Apr 05, 2022	8.340	8.600	7.825	7.960	241,193	-0.29(-3.52%)
Apr 04, 2022	7.250	8.640	7.250	8.250	391,734	+1.24(+17.69%)

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.