Skip to main content

Nvni Group Limited - Ordinary Shares (NQ: NVNI )

1.400 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 1.650 1.650 1.400 1.400 1,048 -0.04(-2.78%)
Apr 17, 2024 1.380 1.440 1.380 1.440 1,704 -0.05(-3.36%)
Apr 16, 2024 1.490 1.490 1.490 1.490 433 +0.00(+0.00%)
Apr 15, 2024 1.760 1.760 1.380 1.490 31,827 -0.17(-10.24%)
Apr 12, 2024 1.795 1.797 1.650 1.660 3,826 -0.16(-8.79%)
Apr 11, 2024 1.760 1.820 1.760 1.820 2,026 +0.06(+3.41%)
Apr 10, 2024 1.780 1.822 1.760 1.760 3,540 -0.03(-1.68%)
Apr 09, 2024 1.850 1.850 1.790 1.790 1,831 -0.06(-3.24%)
Apr 05, 2024 1.850 372 +0.00(+0.00%)
Apr 04, 2024 1.945 1.945 1.850 1.850 1,512 -0.05(-2.63%)
Apr 03, 2024 2.000 2.000 1.860 1.900 3,256 +0.00(+0.00%)
Apr 02, 2024 1.860 1.900 1.860 1.900 653 +0.04(+2.15%)
Apr 01, 2024 1.860 2.000 1.850 1.860 2,124 -0.03(-1.59%)
Mar 28, 2024 2.055 2.146 1.850 1.890 4,262 -0.05(-2.58%)
Mar 27, 2024 1.950 1.950 1.900 1.940 1,045 -0.10(-4.67%)
Mar 26, 2024 1.960 2.035 1.960 2.035 2,210 -0.02(-1.21%)
Mar 25, 2024 2.000 2.165 2.000 2.060 1,793 +0.17(+8.99%)
Mar 22, 2024 1.890 2.040 1.890 1.890 620 -0.02(-1.05%)
Mar 21, 2024 1.910 1.910 1.910 1.910 487 +0.06(+3.24%)
Mar 20, 2024 1.850 1.850 1.850 1.850 1,211 -0.09(-4.64%)
Mar 18, 2024 1.940 967 +0.09(+4.86%)
Mar 15, 2024 1.900 2.150 1.850 1.850 2,787 -0.25(-11.90%)
Mar 14, 2024 1.910 2.100 1.910 2.100 525 +0.05(+2.44%)
Mar 13, 2024 2.050 2.050 2.050 2.050 277 -0.14(-6.39%)
Mar 12, 2024 2.190 2.190 2.190 2.190 335 +0.13(+6.21%)
Mar 11, 2024 2.070 2.470 1.890 2.062 5,802 -0.02(-0.87%)
Mar 08, 2024 2.030 2.080 2.030 2.080 1,959 +0.07(+3.48%)
Mar 07, 2024 1.930 2.010 1.930 2.010 1,887 -0.01(-0.50%)
Mar 06, 2024 2.030 2.030 1.880 2.020 2,023 -0.08(-3.80%)
Mar 05, 2024 1.820 2.100 1.820 2.100 1,546 +0.09(+4.34%)
Mar 04, 2024 1.970 2.140 1.780 2.013 1,531 +0.03(+1.64%)
Mar 01, 2024 1.870 1.990 1.870 1.980 863 +0.06(+3.13%)
Feb 29, 2024 1.830 2.090 1.820 1.920 11,039 -0.04(-2.17%)
Feb 28, 2024 1.880 2.050 1.850 1.963 4,848 +0.10(+5.52%)
Feb 27, 2024 2.140 2.140 1.850 1.860 3,415 +0.04(+2.20%)
Feb 26, 2024 2.097 2.097 1.820 1.820 941 -0.12(-6.19%)
Feb 23, 2024 1.920 1.950 1.900 1.940 2,527 +0.02(+1.04%)
Feb 22, 2024 1.860 1.920 1.780 1.920 8,702 +0.11(+6.08%)
Feb 21, 2024 1.800 2.000 1.780 1.810 15,486 -0.02(-1.09%)
Feb 20, 2024 1.850 1.873 1.820 1.830 4,714 -0.07(-3.68%)
Feb 16, 2024 1.890 1.950 1.800 1.900 42,756 -0.06(-3.06%)
Feb 15, 2024 1.950 1.990 1.880 1.960 11,171 -0.02(-1.01%)
Feb 14, 2024 2.080 2.150 1.909 1.980 11,301 -0.02(-1.00%)
Feb 13, 2024 1.851 2.069 1.851 2.000 14,415 +0.09(+4.71%)
Feb 12, 2024 1.850 2.150 1.850 1.910 23,999 +0.05(+2.69%)
Feb 09, 2024 2.150 2.350 1.800 1.860 94,478 -0.28(-13.08%)
Feb 08, 2024 2.290 2.590 2.050 2.140 233,340 -0.01(-0.47%)
Feb 07, 2024 2.150 2.173 2.150 2.150 1,193 -0.03(-1.37%)
Feb 06, 2024 2.230 2.500 2.120 2.180 30,358 -0.24(-9.92%)
Feb 05, 2024 2.423 2.573 2.410 2.420 7,265 -0.06(-2.42%)
Feb 02, 2024 2.480 2.572 2.360 2.480 9,724 -0.13(-4.98%)
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.