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 -0.0500 (-7.14%)
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 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%)
Apr 01, 2022 7.010 7.340 6.910 7.010 420,378 -0.88(-11.15%)
Mar 31, 2022 7.730 8.410 7.560 7.890 185,858 +0.30(+3.95%)
Mar 30, 2022 8.210 8.230 7.474 7.590 132,585 -0.48(-5.95%)
Mar 29, 2022 8.170 8.340 8.010 8.070 141,076 +0.12(+1.51%)
Mar 28, 2022 7.900 8.095 7.432 7.950 139,986 +0.31(+4.06%)
Mar 25, 2022 8.070 8.280 7.500 7.640 184,104 -0.31(-3.90%)
Mar 24, 2022 7.100 8.300 6.880 7.950 445,802 +1.25(+18.66%)
Mar 23, 2022 7.080 7.150 6.700 6.700 151,312 -0.37(-5.23%)
Mar 22, 2022 7.590 7.679 6.820 7.070 242,706 -0.35(-4.72%)
Mar 21, 2022 7.300 7.500 7.170 7.420 54,781 +0.04(+0.54%)
Mar 18, 2022 6.790 7.420 6.680 7.380 120,398 +0.44(+6.34%)
Mar 17, 2022 6.100 6.990 6.100 6.940 111,803 +0.90(+14.90%)
Mar 16, 2022 6.160 6.240 5.800 6.040 111,834 +0.06(+1.00%)
Mar 15, 2022 6.320 6.590 5.810 5.980 147,094 -0.33(-5.23%)
Mar 14, 2022 7.000 7.000 6.300 6.310 120,915 -0.69(-9.86%)
Mar 11, 2022 7.360 7.370 6.960 7.000 58,888 -0.38(-5.15%)
Mar 10, 2022 7.180 7.440 7.019 7.380 59,110 -0.02(-0.27%)
Mar 09, 2022 7.180 7.530 7.050 7.400 72,855 +0.24(+3.35%)
Mar 08, 2022 6.820 7.570 6.650 7.160 137,117 +0.44(+6.55%)
Mar 07, 2022 6.720 6.923 6.620 6.720 78,890 +0.04(+0.60%)
Mar 04, 2022 6.900 7.060 6.610 6.680 57,416 -0.32(-4.57%)
Mar 03, 2022 7.030 7.200 6.780 7.000 88,692 +0.03(+0.43%)
Mar 02, 2022 7.230 7.230 6.910 6.970 80,020 -0.19(-2.65%)
Mar 01, 2022 7.370 7.420 7.030 7.160 50,280 -0.26(-3.50%)
Feb 28, 2022 7.160 7.420 6.850 7.420 122,218 +0.50(+7.23%)
Feb 25, 2022 6.880 6.965 6.810 6.920 37,458 +0.00(+0.00%)
Feb 24, 2022 6.640 7.170 6.410 6.920 178,794 -0.08(-1.14%)
Feb 23, 2022 7.450 7.489 6.811 7.000 103,373 -0.27(-3.71%)
Feb 22, 2022 7.140 7.366 6.890 7.270 240,972 +0.00(+0.00%)
Feb 18, 2022 7.270 0 -0.12(-1.62%)
Feb 17, 2022 7.350 7.450 7.130 7.390 97,500 +0.03(+0.41%)
Feb 16, 2022 7.090 7.380 6.930 7.360 126,611 +0.21(+2.94%)
Feb 15, 2022 6.800 7.500 6.800 7.150 110,274 +0.50(+7.52%)
Feb 14, 2022 6.720 6.900 6.570 6.650 120,991 -0.11(-1.63%)
Feb 11, 2022 6.780 6.880 6.450 6.760 160,908 -0.01(-0.15%)
Feb 10, 2022 6.700 7.110 6.550 6.770 156,613 -0.13(-1.88%)
Feb 09, 2022 6.740 7.230 6.615 6.900 210,532 +0.42(+6.48%)
Feb 08, 2022 6.420 6.720 6.340 6.480 69,234 -0.02(-0.31%)
Feb 07, 2022 6.610 6.790 6.290 6.500 137,246 -0.10(-1.52%)
Feb 04, 2022 6.350 6.810 6.304 6.600 87,964 +0.25(+3.94%)
Feb 03, 2022 6.600 6.120 6.350 104,221 -0.45(-6.62%)
Feb 02, 2022 6.990 7.139 6.670 6.800 122,913 -0.06(-0.87%)
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.