Skip to main content

Nuvve Holding Corp. - Common Stock (NQ: NVVE )

3.370 +0.140 (+4.33%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.330 3.490 3.300 3.370 12,442 +0.14(+4.33%)
Dec 23, 2024 3.050 3.440 2.943 3.230 36,991 +0.36(+12.54%)
Dec 20, 2024 2.820 3.080 2.767 2.870 21,102 +0.04(+1.41%)
Dec 19, 2024 2.820 2.925 2.708 2.830 19,927 +0.01(+0.35%)
Dec 18, 2024 3.130 3.181 2.820 2.820 15,053 -0.28(-9.03%)
Dec 17, 2024 3.180 3.200 3.042 3.100 13,120 -0.06(-1.90%)
Dec 16, 2024 3.370 3.370 3.060 3.160 10,472 -0.22(-6.51%)
Dec 13, 2024 3.350 3.410 3.250 3.380 12,229 +0.03(+0.90%)
Dec 12, 2024 3.410 3.590 3.350 3.350 9,167 -0.07(-2.10%)
Dec 11, 2024 3.550 3.686 3.384 3.422 19,850 -0.14(-3.88%)
Dec 10, 2024 3.566 3.660 3.555 3.560 3,739 +0.00(+0.00%)
Dec 09, 2024 3.690 3.690 3.550 3.560 7,140 -0.06(-1.79%)
Dec 06, 2024 3.390 3.705 3.390 3.625 14,167 +0.27(+7.89%)
Dec 05, 2024 3.670 3.670 3.305 3.360 12,891 -0.36(-9.68%)
Dec 04, 2024 3.810 3.820 3.626 3.720 10,848 -0.03(-0.80%)
Dec 03, 2024 3.662 3.750 3.625 3.750 8,638 +0.02(+0.67%)
Dec 02, 2024 3.690 3.770 3.650 3.725 24,350 +0.08(+2.05%)
Nov 29, 2024 3.650 3.700 3.578 3.650 5,521 +0.03(+0.83%)
Nov 27, 2024 3.670 3.780 3.519 3.620 4,709 +0.00(+0.00%)
Nov 26, 2024 3.640 3.640 3.502 3.620 6,063 -0.04(-1.09%)
Nov 25, 2024 3.640 3.883 3.620 3.660 25,538 +0.07(+1.95%)
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%)
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 and Conditions.