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

Nvni Group Limited - Ordinary Shares (NQ: NVNI )

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 9, 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 07, 2024 1.420 519 -0.04(-2.74%)
May 06, 2024 1.410 1.550 1.410 1.460 2,741 -0.08(-5.50%)
May 03, 2024 1.545 1.545 1.545 1.545 1,029 +0.07(+4.75%)
May 02, 2024 1.475 1.475 1.475 1.475 758 +0.08(+5.36%)
Apr 30, 2024 1.400 0 -0.04(-2.78%)
Apr 26, 2024 1.440 14 -0.01(-0.69%)
Apr 25, 2024 1.450 1.450 1.450 1.450 204 -0.02(-1.36%)
Apr 24, 2024 1.450 1.470 1.450 1.470 1,052 +0.01(+0.68%)
Apr 23, 2024 1.630 1.630 1.460 1.460 741 +0.06(+4.29%)
Apr 22, 2024 1.510 1.620 1.400 1.400 3,063 -0.00(-0.01%)
Apr 19, 2024 1.452 1.452 1.400 1.400 337 +0.00(+0.01%)
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%)
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.