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

Nvni Group Limited - Ordinary Shares (NQ:NVNI)

0.3100 +0.0265 (+9.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 2, 2025 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 (%)
Jul 01, 2025 0.2955 0.2963 0.2800 0.2835 1,037,528 -0.01(-4.32%)
Jun 30, 2025 0.3000 0.3074 0.2870 0.2963 796,704 -0.00(-0.10%)
Jun 27, 2025 0.2940 0.3200 0.2915 0.2966 946,440 -0.00(-0.34%)
Jun 26, 2025 0.2966 0.3050 0.2928 0.2976 940,446 -0.00(-0.17%)
Jun 25, 2025 0.3221 0.3230 0.2980 0.2981 1,217,024 -0.03(-7.85%)
Jun 24, 2025 0.2838 0.3289 0.2838 0.3235 1,119,121 +0.03(+10.83%)
Jun 23, 2025 0.3100 0.3159 0.2800 0.2919 2,082,451 -0.02(-6.47%)
Jun 20, 2025 0.3299 0.3349 0.3100 0.3121 1,117,216 -0.01(-4.53%)
Jun 18, 2025 0.3360 0.3389 0.3252 0.3269 934,781 -0.01(-3.54%)
Jun 17, 2025 0.3424 0.3550 0.3102 0.3389 1,495,924 -0.01(-2.61%)
Jun 16, 2025 0.3703 0.3703 0.3452 0.3480 1,427,367 -0.01(-2.60%)
Jun 13, 2025 0.3536 0.3743 0.3501 0.3573 1,736,231 +0.01(+1.85%)
Jun 12, 2025 0.3702 0.3829 0.3507 0.3508 1,550,010 -0.04(-9.12%)
Jun 11, 2025 0.3600 0.3960 0.3551 0.3860 2,594,640 +0.03(+7.28%)
Jun 10, 2025 0.3500 0.3840 0.3416 0.3598 3,109,237 +0.02(+5.27%)
Jun 09, 2025 0.3300 0.3495 0.3300 0.3418 1,376,939 +0.01(+2.06%)
Jun 06, 2025 0.3365 0.3386 0.3290 0.3349 1,339,267 +0.00(+1.39%)
Jun 05, 2025 0.3500 0.3564 0.3300 0.3303 2,008,812 -0.01(-3.84%)
Jun 04, 2025 0.3294 0.3510 0.3270 0.3435 2,266,064 +0.01(+3.68%)
Jun 03, 2025 0.3600 0.3600 0.3220 0.3313 1,726,932 -0.01(-2.59%)
Jun 02, 2025 0.3535 0.3535 0.3210 0.3401 2,832,877 -0.01(-3.24%)
May 30, 2025 0.3810 0.3878 0.3420 0.3515 3,316,269 -0.03(-8.68%)
May 29, 2025 0.4144 0.4144 0.3784 0.3849 3,756,499 -0.02(-5.89%)
May 28, 2025 0.4079 0.4310 0.4013 0.4090 2,364,245 -0.01(-1.80%)
May 27, 2025 0.4040 0.4396 0.4015 0.4165 3,974,593 +0.01(+3.09%)
May 23, 2025 0.4000 0.4100 0.3700 0.4040 3,485,738 -0.01(-1.68%)
May 22, 2025 0.4068 0.4170 0.4020 0.4109 3,051,053 +0.01(+2.21%)
May 21, 2025 0.4100 0.4250 0.4020 0.4020 3,558,734 -0.01(-1.71%)
May 20, 2025 0.4280 0.4360 0.4064 0.4090 3,327,320 -0.02(-4.44%)
May 19, 2025 0.4184 0.4440 0.4100 0.4280 5,005,619 +0.03(+6.34%)
May 16, 2025 0.4359 0.4400 0.3980 0.4025 5,943,186 -0.03(-6.00%)
May 15, 2025 0.4500 0.5100 0.4176 0.4282 33,903,236 +0.03(+7.16%)
May 14, 2025 0.4135 0.4370 0.3850 0.3996 6,206,139 +0.02(+5.38%)
May 13, 2025 0.4694 0.4694 0.3716 0.3792 11,747,073 -0.09(-19.95%)
May 12, 2025 0.5000 0.5549 0.4401 0.4737 16,143,792 -0.06(-10.79%)
May 09, 2025 0.5854 0.7398 0.5050 0.5310 82,568,264 -0.00(-0.38%)
May 08, 2025 0.4820 0.5600 0.4700 0.5330 27,246,484 +0.07(+15.17%)
May 07, 2025 0.4368 0.5573 0.3300 0.4628 50,337,624 +0.02(+4.07%)
May 06, 2025 0.5300 0.5747 0.4303 0.4447 34,383,612 -0.07(-13.57%)
May 05, 2025 0.3986 0.5499 0.3675 0.5145 153,311,520 +0.18(+52.99%)
May 02, 2025 0.3630 0.4000 0.3056 0.3363 29,018,836 -0.07(-16.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.