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

Nuvve Hldg Corp (NQ: NVVE )

3.630 +0.040 (+1.11%)
Streaming Delayed Price Updated: 1:53 PM EST, Nov 25, 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 (%)
Nov 22, 2024 3.350 3.600 3.320 3.590 20,278 +0.27(+8.13%)
Nov 21, 2024 3.270 3.330 3.222 3.320 7,313 +0.10(+3.11%)
Nov 20, 2024 3.280 3.330 3.220 3.220 5,865 -0.06(-1.83%)
Nov 19, 2024 3.180 3.280 3.180 3.280 12,394 +0.05(+1.55%)
Nov 18, 2024 3.400 3.400 3.230 3.230 13,788 -0.17(-5.00%)
Nov 15, 2024 3.410 3.600 3.220 3.400 17,573 -0.05(-1.45%)
Nov 14, 2024 3.600 3.661 3.368 3.450 12,871 +0.00(+0.00%)
Nov 13, 2024 3.900 3.900 3.398 3.450 62,717 -0.48(-12.21%)
Nov 12, 2024 3.490 4.020 3.350 3.930 56,828 +0.43(+12.29%)
Nov 11, 2024 3.330 3.500 3.330 3.500 22,185 +0.19(+5.74%)
Nov 08, 2024 3.310 3.350 3.250 3.310 11,081 +0.01(+0.30%)
Nov 07, 2024 3.470 3.470 3.220 3.300 22,203 -0.21(-5.98%)
Nov 06, 2024 3.640 3.660 3.460 3.510 15,040 -0.13(-3.57%)
Nov 05, 2024 3.710 3.794 3.532 3.640 6,967 -0.02(-0.54%)
Nov 04, 2024 3.580 3.884 3.540 3.660 12,967 +0.08(+2.23%)
Nov 01, 2024 3.670 3.739 3.450 3.580 21,591 -0.13(-3.50%)
Oct 31, 2024 3.830 3.895 3.670 3.710 18,818 -0.07(-1.85%)
Oct 30, 2024 3.890 3.890 3.770 3.780 10,072 -0.06(-1.56%)
Oct 29, 2024 3.920 3.990 3.749 3.840 30,008 -0.14(-3.52%)
Oct 28, 2024 4.100 4.100 3.890 3.980 9,691 -0.02(-0.50%)
Oct 25, 2024 4.060 4.100 3.950 4.000 14,723 -0.01(-0.25%)
Oct 24, 2024 4.070 4.070 3.900 4.010 15,016 +0.00(+0.00%)
Oct 23, 2024 4.190 4.200 4.010 4.010 33,642 -0.19(-4.52%)
Oct 22, 2024 4.340 4.350 4.020 4.200 123,852 -0.10(-2.33%)
Oct 21, 2024 4.530 4.530 4.250 4.300 27,660 -0.29(-6.32%)
Oct 18, 2024 4.490 4.590 4.340 4.590 25,508 +0.14(+3.15%)
Oct 17, 2024 4.520 4.562 4.330 4.450 13,293 -0.04(-0.89%)
Oct 16, 2024 4.310 4.770 4.240 4.490 26,454 +0.14(+3.22%)
Oct 15, 2024 4.200 4.390 4.200 4.350 21,414 +0.22(+5.33%)
Oct 14, 2024 4.200 4.280 4.050 4.130 67,889 -0.09(-2.13%)
Oct 11, 2024 4.300 4.370 4.216 4.220 15,991 -0.09(-2.09%)
Oct 10, 2024 4.200 4.480 4.200 4.310 27,315 +0.15(+3.61%)
Oct 09, 2024 4.180 4.330 4.000 4.160 30,406 -0.05(-1.19%)
Oct 08, 2024 4.520 4.520 4.190 4.210 50,955 -0.33(-7.27%)
Oct 07, 2024 4.850 4.850 4.410 4.540 49,464 -0.24(-5.07%)
Oct 04, 2024 5.030 5.100 4.673 4.782 38,983 -0.31(-6.04%)
Oct 03, 2024 4.920 5.140 4.850 5.090 39,058 -0.01(-0.20%)
Oct 02, 2024 4.920 5.336 4.750 5.100 113,485 +0.18(+3.66%)
Oct 01, 2024 5.330 5.530 4.880 4.920 58,528 -0.41(-7.69%)
Sep 30, 2024 5.300 5.650 5.211 5.330 97,947 -0.07(-1.30%)
Sep 27, 2024 5.500 5.720 5.170 5.400 173,536 -0.32(-5.59%)
Sep 26, 2024 6.220 6.350 5.560 5.720 141,100 -0.65(-10.20%)
Sep 25, 2024 6.420 6.760 5.700 6.370 431,631 -0.15(-2.30%)
Sep 24, 2024 6.140 6.860 6.000 6.520 602,952 -0.16(-2.40%)
Sep 23, 2024 7.150 8.760 5.570 6.680 31,343,364 +2.76(+70.41%)
Sep 20, 2024 4.410 4.980 3.870 3.920 134,695 -0.78(-16.60%)
Sep 19, 2024 4.780 5.280 4.510 4.700 339,007 -0.34(-6.75%)
Sep 18, 2024 6.620 7.600 4.550 5.040 14,104,918 +0.80(+18.87%)
Sep 17, 2024 4.060 4.440 3.510 4.240 431,054 -0.62(-12.76%)
Sep 16, 2024 5.000 5.065 4.345 4.860 60,980 +0.15(+3.14%)
Sep 13, 2024 4.235 5.100 4.200 4.712 79,965 +0.54(+13.00%)
Sep 12, 2024 4.225 4.237 4.002 4.170 2,574 +0.07(+1.71%)
Sep 11, 2024 4.000 4.217 3.910 4.100 4,809 +0.19(+4.86%)
Sep 10, 2024 4.389 4.389 3.900 3.910 6,182 -0.09(-2.27%)
Sep 09, 2024 4.400 4.800 3.703 4.001 18,443 -0.32(-7.38%)
Sep 06, 2024 4.767 4.790 4.277 4.320 16,678 -0.42(-8.76%)
Sep 05, 2024 5.000 5.000 4.710 4.735 4,159 -0.32(-6.42%)
Sep 04, 2024 5.010 5.099 4.756 5.060 4,624 +0.19(+4.01%)
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.