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

Nuvve Hldg Corp (NQ: NVVE )

0.4751 -0.0228 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 30, 2024 0.4839 0.4939 0.4731 0.4751 68,757 -0.02(-4.58%)
Aug 29, 2024 0.4710 0.4990 0.4710 0.4979 91,198 +0.03(+5.71%)
Aug 28, 2024 0.4801 0.4900 0.4700 0.4710 37,665 -0.01(-1.40%)
Aug 27, 2024 0.5000 0.5080 0.4730 0.4777 64,490 -0.02(-4.11%)
Aug 26, 2024 0.5000 0.5080 0.4931 0.4982 74,473 +0.00(+0.89%)
Aug 23, 2024 0.4802 0.5080 0.4800 0.4938 101,817 +0.02(+4.40%)
Aug 22, 2024 0.5176 0.5176 0.4700 0.4730 199,248 -0.02(-4.06%)
Aug 21, 2024 0.4920 0.5097 0.4500 0.4930 135,867 -0.01(-1.26%)
Aug 20, 2024 0.5000 0.5200 0.4801 0.4993 73,623 +0.01(+2.93%)
Aug 19, 2024 0.5000 0.5000 0.4603 0.4851 69,270 -0.00(-1.00%)
Aug 16, 2024 0.4800 0.5040 0.4800 0.4900 84,429 +0.02(+4.10%)
Aug 15, 2024 0.5300 0.5301 0.4505 0.4707 418,550 -0.06(-11.21%)
Aug 14, 2024 0.6000 0.6100 0.5210 0.5301 358,277 -0.11(-16.79%)
Aug 13, 2024 0.6400 0.6600 0.6201 0.6371 209,155 +0.00(+0.11%)
Aug 12, 2024 0.6400 0.6500 0.6175 0.6364 170,995 +0.01(+1.02%)
Aug 09, 2024 0.6200 0.6400 0.6001 0.6300 149,090 +0.01(+0.96%)
Aug 08, 2024 0.6157 0.6249 0.6101 0.6240 90,310 -0.01(-1.52%)
Aug 07, 2024 0.6537 0.6625 0.6200 0.6336 272,626 -0.02(-2.84%)
Aug 06, 2024 0.6152 0.6800 0.6152 0.6521 236,485 +0.01(+1.21%)
Aug 05, 2024 0.6104 0.6944 0.5600 0.6443 371,165 -0.02(-2.38%)
Aug 02, 2024 0.5600 0.7880 0.5550 0.6600 2,119,334 +0.07(+11.90%)
Aug 01, 2024 0.6207 0.6207 0.5845 0.5898 89,222 -0.03(-4.25%)
Jul 31, 2024 0.5912 0.6262 0.5730 0.6160 134,343 +0.04(+7.34%)
Jul 30, 2024 0.5880 0.5987 0.5702 0.5739 113,748 -0.01(-1.07%)
Jul 29, 2024 0.6066 0.6100 0.5671 0.5801 157,722 -0.03(-4.75%)
Jul 26, 2024 0.5720 0.6100 0.5700 0.6090 96,705 +0.04(+6.84%)
Jul 25, 2024 0.5954 0.6262 0.5571 0.5700 255,223 -0.03(-4.36%)
Jul 24, 2024 0.6200 0.6630 0.5800 0.5960 419,077 -0.04(-5.76%)
Jul 23, 2024 0.6000 0.8800 0.5950 0.6324 4,491,046 +0.02(+3.69%)
Jul 22, 2024 0.6000 0.6100 0.5900 0.6099 42,163 +0.01(+2.14%)
Jul 19, 2024 0.6308 0.6308 0.5820 0.5971 125,876 -0.01(-0.99%)
Jul 18, 2024 0.6310 0.6369 0.5950 0.6031 97,092 -0.04(-5.71%)
Jul 17, 2024 0.6700 0.6690 0.6226 0.6396 64,492 -0.01(-1.92%)
Jul 16, 2024 0.6523 0.6523 0.6050 0.6521 140,021 +0.01(+2.29%)
Jul 15, 2024 0.6685 0.6685 0.6209 0.6375 89,092 -0.01(-2.21%)
Jul 12, 2024 0.6600 0.6649 0.6201 0.6519 115,110 +0.03(+5.28%)
Jul 11, 2024 0.6700 0.6795 0.6100 0.6192 264,636 -0.07(-10.26%)
Jul 10, 2024 0.6000 0.7500 0.5861 0.6900 2,506,384 +0.10(+17.73%)
Jul 09, 2024 0.6250 0.6320 0.5711 0.5861 291,328 -0.05(-7.32%)
Jul 08, 2024 0.6457 0.6474 0.6271 0.6324 94,435 -0.00(-0.39%)
Jul 05, 2024 0.6200 0.6398 0.6200 0.6349 80,017 +0.01(+1.60%)
Jul 03, 2024 0.6559 0.6579 0.6201 0.6249 105,389 -0.02(-3.03%)
Jul 02, 2024 0.7000 0.6966 0.6441 0.6444 245,444 -0.05(-7.51%)
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.