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

Nuvve Hldg Corp (NQ: NVVE )

0.6730 -0.0168 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 7.360 7.360 6.725 6.750 204,535 -0.49(-6.77%)
May 27, 2022 7.000 7.290 6.920 7.240 108,503 +0.24(+3.43%)
May 26, 2022 6.680 7.140 6.592 7.000 158,880 +0.42(+6.38%)
May 25, 2022 6.400 6.650 6.250 6.580 112,366 +0.16(+2.49%)
May 24, 2022 6.620 6.620 6.141 6.420 179,642 -0.04(-0.62%)
May 23, 2022 6.570 6.818 6.250 6.460 100,361 -0.14(-2.12%)
May 20, 2022 7.270 7.270 6.320 6.600 160,857 -0.44(-6.25%)
May 19, 2022 6.530 7.130 6.530 7.040 164,791 +0.32(+4.76%)
May 18, 2022 6.710 6.990 6.600 6.720 156,983 -0.18(-2.61%)
May 17, 2022 6.570 6.900 6.540 6.900 209,109 +0.41(+6.32%)
May 16, 2022 6.550 6.636 6.250 6.490 177,243 +0.00(+0.00%)
May 13, 2022 6.720 6.980 6.325 6.490 264,179 +0.04(+0.62%)
May 12, 2022 6.500 7.093 6.250 6.450 298,869 -0.14(-2.12%)
May 11, 2022 7.170 7.440 6.520 6.590 327,090 -0.47(-6.66%)
May 10, 2022 7.610 8.040 6.560 7.060 430,733 -0.03(-0.42%)
May 09, 2022 8.440 8.790 7.000 7.090 460,538 -1.71(-19.43%)
May 06, 2022 8.980 8.980 8.210 8.800 228,574 -0.20(-2.22%)
May 05, 2022 10.15 10.25 8.220 9.000 492,511 -0.98(-9.82%)
May 04, 2022 9.070 10.00 8.900 9.980 727,948 +1.30(+14.98%)
May 03, 2022 7.950 8.780 7.550 8.680 352,773 +0.70(+8.77%)
May 02, 2022 7.350 7.980 7.100 7.980 402,733 +0.83(+11.61%)
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%)
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.