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

Nuvve Hldg Corp (NQ: NVVE )

6.300 -0.380 (-5.69%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 24, 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 (%)
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 +3.75(+772.43%)
Sep 16, 2024 0.5000 0.5065 0.4345 0.4860 609,801 +0.01(+3.14%)
Sep 13, 2024 0.4235 0.5100 0.4200 0.4712 799,653 +0.05(+13.00%)
Sep 12, 2024 0.4225 0.4237 0.4002 0.4170 25,746 +0.01(+1.71%)
Sep 11, 2024 0.4000 0.4217 0.3910 0.4100 48,099 +0.02(+4.86%)
Sep 10, 2024 0.4389 0.4389 0.3900 0.3910 61,826 -0.01(-2.27%)
Sep 09, 2024 0.4400 0.4800 0.3703 0.4001 184,439 -0.03(-7.38%)
Sep 06, 2024 0.4767 0.4790 0.4277 0.4320 166,782 -0.04(-8.76%)
Sep 05, 2024 0.5000 0.5000 0.4710 0.4735 41,590 -0.03(-6.42%)
Sep 04, 2024 0.5010 0.5099 0.4756 0.5060 46,248 +0.02(+4.01%)
Sep 03, 2024 0.4900 0.4950 0.4710 0.4865 110,399 +0.01(+2.40%)
Aug 30, 2024 0.4839 0.4939 0.4731 0.4751 68,757 -0.02(-4.58%)
Aug 29, 2024 0.4710 0.4990 0.4710 0.4979 91,198 +0.03(+5.71%)
Aug 28, 2024 0.4801 0.4900 0.4700 0.4710 37,665 -0.01(-1.40%)
Aug 27, 2024 0.5000 0.5080 0.4730 0.4777 64,490 -0.02(-4.11%)
Aug 26, 2024 0.5000 0.5080 0.4931 0.4982 74,473 +0.00(+0.89%)
Aug 23, 2024 0.4802 0.5080 0.4800 0.4938 101,817 +0.02(+4.40%)
Aug 22, 2024 0.5176 0.5176 0.4700 0.4730 199,248 -0.02(-4.06%)
Aug 21, 2024 0.4920 0.5097 0.4500 0.4930 135,867 -0.01(-1.26%)
Aug 20, 2024 0.5000 0.5200 0.4801 0.4993 73,623 +0.01(+2.93%)
Aug 19, 2024 0.5000 0.5000 0.4603 0.4851 69,270 -0.00(-1.00%)
Aug 16, 2024 0.4800 0.5040 0.4800 0.4900 84,429 +0.02(+4.10%)
Aug 15, 2024 0.5300 0.5301 0.4505 0.4707 418,550 -0.06(-11.21%)
Aug 14, 2024 0.6000 0.6100 0.5210 0.5301 358,277 -0.11(-16.79%)
Aug 13, 2024 0.6400 0.6600 0.6201 0.6371 209,155 +0.00(+0.11%)
Aug 12, 2024 0.6400 0.6500 0.6175 0.6364 170,995 +0.01(+1.02%)
Aug 09, 2024 0.6200 0.6400 0.6001 0.6300 149,090 +0.01(+0.96%)
Aug 08, 2024 0.6157 0.6249 0.6101 0.6240 90,310 -0.01(-1.52%)
Aug 07, 2024 0.6537 0.6625 0.6200 0.6336 272,626 -0.02(-2.84%)
Aug 06, 2024 0.6152 0.6800 0.6152 0.6521 236,485 +0.01(+1.21%)
Aug 05, 2024 0.6104 0.6944 0.5600 0.6443 371,165 -0.02(-2.38%)
Aug 02, 2024 0.5600 0.7880 0.5550 0.6600 2,119,334 +0.07(+11.90%)
Aug 01, 2024 0.6207 0.6207 0.5845 0.5898 89,222 -0.03(-4.25%)
Jul 31, 2024 0.5912 0.6262 0.5730 0.6160 134,383 +0.04(+7.34%)
Jul 30, 2024 0.5880 0.5987 0.5702 0.5739 113,748 -0.01(-1.07%)
Jul 29, 2024 0.6066 0.6100 0.5671 0.5801 157,722 -0.03(-4.75%)
Jul 26, 2024 0.5720 0.6100 0.5700 0.6090 96,705 +0.04(+6.84%)
Jul 25, 2024 0.5954 0.6262 0.5571 0.5700 255,223 -0.03(-4.36%)
Jul 24, 2024 0.6200 0.6630 0.5800 0.5960 419,077 -0.04(-5.76%)
Jul 23, 2024 0.6000 0.8800 0.5950 0.6324 4,491,046 +0.02(+3.69%)
Jul 22, 2024 0.6000 0.6100 0.5900 0.6099 42,163 +0.01(+2.14%)
Jul 19, 2024 0.6308 0.6308 0.5820 0.5971 125,876 -0.01(-0.99%)
Jul 18, 2024 0.6310 0.6369 0.5950 0.6031 97,092 -0.04(-5.71%)
Jul 17, 2024 0.6700 0.6690 0.6226 0.6396 64,492 -0.01(-1.92%)
Jul 16, 2024 0.6523 0.6523 0.6050 0.6521 140,021 +0.01(+2.29%)
Jul 15, 2024 0.6685 0.6685 0.6209 0.6375 89,092 -0.01(-2.21%)
Jul 12, 2024 0.6600 0.6649 0.6201 0.6519 115,110 +0.03(+5.28%)
Jul 11, 2024 0.6700 0.6795 0.6100 0.6192 264,636 -0.07(-10.26%)
Jul 10, 2024 0.6000 0.7500 0.5861 0.6900 2,506,384 +0.10(+17.73%)
Jul 09, 2024 0.6250 0.6320 0.5711 0.5861 291,328 -0.05(-7.32%)
Jul 08, 2024 0.6457 0.6474 0.6271 0.6324 94,435 -0.00(-0.39%)
Jul 05, 2024 0.6200 0.6398 0.6200 0.6349 80,017 +0.01(+1.60%)
Jul 03, 2024 0.6559 0.6579 0.6201 0.6249 105,389 -0.02(-3.03%)
Jul 02, 2024 0.7000 0.6966 0.6441 0.6444 245,444 -0.05(-7.51%)
Jul 01, 2024 0.7510 0.7831 0.6700 0.6967 219,386 -0.10(-12.80%)
Jun 28, 2024 0.7800 0.8500 0.6500 0.7990 947,392 -0.00(-0.13%)
Jun 27, 2024 0.6400 0.8500 0.6213 0.8000 1,810,638 +0.14(+21.21%)
Jun 26, 2024 0.5490 0.8757 0.5467 0.6600 3,372,926 +0.10(+17.63%)
Jun 25, 2024 0.6000 0.6000 0.5531 0.5611 103,835 -0.02(-4.10%)
Jun 24, 2024 0.5579 0.5974 0.5502 0.5851 205,552 +0.01(+1.72%)
Jun 21, 2024 0.6000 0.6000 0.5590 0.5752 256,255 -0.03(-4.47%)
Jun 20, 2024 0.6100 0.6131 0.5409 0.6021 244,103 -0.02(-3.37%)
Jun 18, 2024 0.6374 0.6374 0.6100 0.6231 98,011 -0.01(-1.89%)
Jun 17, 2024 0.7050 0.7050 0.6201 0.6351 247,368 -0.07(-10.23%)
Jun 14, 2024 0.7210 0.7270 0.6600 0.7075 309,041 -0.03(-3.99%)
Jun 13, 2024 0.7700 0.7780 0.6795 0.7369 371,712 -0.05(-6.13%)
Jun 12, 2024 0.8200 0.8499 0.7700 0.7850 485,023 -0.05(-6.55%)
Jun 11, 2024 0.7300 0.8400 0.7000 0.8400 711,299 +0.08(+10.53%)
Jun 10, 2024 0.7200 0.8291 0.7200 0.7600 855,598 +0.02(+2.49%)
Jun 07, 2024 0.7560 0.8300 0.7120 0.7415 1,537,117 -0.07(-9.16%)
Jun 06, 2024 0.7078 0.9350 0.7062 0.8163 5,422,705 -0.05(-5.96%)
Jun 05, 2024 0.7900 1.730 0.6830 0.8680 158,955,888 +0.30(+53.33%)
Jun 04, 2024 0.5731 0.5983 0.5560 0.5661 83,188 -0.02(-3.03%)
Jun 03, 2024 0.6010 0.6100 0.5141 0.5838 91,111 -0.02(-2.70%)
May 31, 2024 0.6100 0.6400 0.5250 0.6000 96,841 -0.02(-3.15%)
May 30, 2024 0.6300 0.6350 0.5804 0.6195 111,542 -0.01(-2.36%)
May 29, 2024 0.6427 0.6500 0.6201 0.6345 51,213 -0.02(-2.41%)
May 28, 2024 0.6500 0.6700 0.6200 0.6502 73,079 -0.00(-0.20%)
May 24, 2024 0.6700 0.6863 0.6430 0.6515 29,438 +0.00(+0.23%)
May 23, 2024 0.7000 0.7100 0.6467 0.6500 62,847 -0.04(-5.34%)
May 22, 2024 0.6950 0.6950 0.6601 0.6867 26,864 +0.00(+0.25%)
May 21, 2024 0.7100 0.7203 0.6600 0.6850 50,551 -0.00(-0.38%)
May 20, 2024 0.6800 0.6942 0.6720 0.6876 54,087 +0.01(+2.17%)
May 17, 2024 0.7100 0.7191 0.6700 0.6730 66,517 -0.02(-2.44%)
May 16, 2024 0.6800 0.7125 0.6700 0.6898 48,499 -0.01(-1.44%)
May 15, 2024 0.7200 0.7164 0.6610 0.6999 171,133 -0.03(-3.91%)
May 14, 2024 0.7000 0.7296 0.6900 0.7284 126,999 +0.03(+4.09%)
May 13, 2024 0.7000 0.7211 0.6700 0.6998 45,452 +0.00(+0.44%)
May 10, 2024 0.6798 0.6980 0.6603 0.6967 67,352 +0.02(+2.38%)
May 09, 2024 0.6800 0.6989 0.6600 0.6805 75,882 +0.01(+1.14%)
May 08, 2024 0.6895 0.6990 0.6500 0.6728 94,459 +0.00(+0.12%)
May 07, 2024 0.7004 0.7200 0.6423 0.6720 100,277 -0.01(-1.93%)
May 06, 2024 0.7400 0.7400 0.6700 0.6852 78,938 -0.02(-3.49%)
May 03, 2024 0.7106 0.7300 0.6807 0.7100 110,292 -0.01(-1.70%)
May 02, 2024 0.7400 0.7400 0.6800 0.7223 121,218 -0.00(-0.41%)
May 01, 2024 0.6749 0.7400 0.6740 0.7253 327,199 +0.08(+11.58%)
Apr 30, 2024 0.7000 0.9400 0.6400 0.6500 3,387,102 -0.05(-7.51%)
Apr 29, 2024 0.7420 0.7420 0.6650 0.7028 90,831 -0.02(-2.47%)
Apr 26, 2024 0.7356 0.7400 0.7107 0.7206 45,700 -0.02(-2.49%)
Apr 25, 2024 0.7300 0.7419 0.7090 0.7390 47,870 +0.01(+1.37%)
Apr 24, 2024 0.7286 0.7500 0.7100 0.7290 26,314 +0.00(+0.14%)
Apr 23, 2024 0.7200 0.7543 0.7000 0.7280 64,971 +0.01(+1.49%)
Apr 22, 2024 0.6870 0.7500 0.6800 0.7173 60,658 +0.03(+4.41%)
Apr 19, 2024 0.6800 0.6900 0.6637 0.6870 24,570 +0.03(+4.00%)
Apr 18, 2024 0.6700 0.6700 0.6400 0.6606 91,347 +0.00(+0.05%)
Apr 17, 2024 0.6849 0.6849 0.6500 0.6603 38,109 +0.00(+0.06%)
Apr 16, 2024 0.6837 0.6900 0.6521 0.6599 74,702 -0.01(-1.76%)
Apr 15, 2024 0.7000 0.7020 0.6511 0.6717 59,190 -0.02(-2.95%)
Apr 12, 2024 0.7191 0.7191 0.6800 0.6921 79,732 -0.02(-2.53%)
Apr 11, 2024 0.7000 0.7380 0.6901 0.7101 39,514 +0.01(+0.94%)
Apr 10, 2024 0.7100 0.7300 0.6900 0.7035 96,916 -0.01(-1.37%)
Apr 09, 2024 0.7300 0.7400 0.7111 0.7133 46,455 -0.00(-0.47%)
Apr 08, 2024 0.7100 0.7409 0.7100 0.7167 41,980 -0.00(-0.46%)
Apr 05, 2024 0.7300 0.7400 0.7100 0.7200 107,222 +0.01(+1.42%)
Apr 04, 2024 0.7300 0.7388 0.7006 0.7099 141,079 -0.01(-1.13%)
Apr 03, 2024 0.7185 0.7288 0.7100 0.7180 81,046 -0.02(-2.11%)
Apr 02, 2024 0.7537 0.7780 0.7000 0.7335 256,707 -0.04(-5.60%)
Apr 01, 2024 0.9270 0.9270 0.7511 0.7770 504,559 -0.32(-29.36%)
Mar 28, 2024 0.9800 1.170 0.9800 1.100 828,101 +0.13(+13.97%)
Mar 27, 2024 0.9600 1.040 0.9200 0.9652 399,674 +0.02(+2.25%)
Mar 26, 2024 0.8660 0.9800 0.8600 0.9440 372,584 +0.08(+9.06%)
Mar 25, 2024 0.8180 0.8720 0.8180 0.8656 145,264 +0.04(+5.18%)
Mar 22, 2024 0.8400 0.8400 0.7975 0.8230 64,727 -0.01(-0.84%)
Mar 21, 2024 0.8298 0.8401 0.7975 0.8300 85,852 +0.02(+1.84%)
Mar 20, 2024 0.7900 0.8339 0.7700 0.8150 77,883 +0.02(+2.90%)
Mar 19, 2024 0.7869 0.8120 0.7711 0.7920 82,954 -0.00(-0.10%)
Mar 18, 2024 0.7800 0.7950 0.7501 0.7928 135,667 +0.02(+2.16%)
Mar 15, 2024 0.7800 0.8200 0.7760 0.7760 190,596 -0.01(-1.22%)
Mar 14, 2024 0.8300 0.9300 0.7813 0.7856 489,256 -0.04(-5.06%)
Mar 13, 2024 0.8000 0.8470 0.7801 0.8275 187,606 +0.04(+4.55%)
Mar 12, 2024 0.7900 0.8198 0.7805 0.7915 31,893 +0.00(+0.20%)
Mar 11, 2024 0.8000 0.8180 0.7850 0.7899 86,381 +0.00(+0.00%)
Mar 08, 2024 0.8000 0.8500 0.7896 0.7899 105,237 -0.03(-3.21%)
Mar 07, 2024 0.8040 0.8499 0.8010 0.8161 68,955 -0.01(-1.20%)
Mar 06, 2024 0.7800 0.8288 0.7669 0.8260 181,360 +0.04(+4.56%)
Mar 05, 2024 0.8000 0.8104 0.7651 0.7900 207,777 -0.01(-1.64%)
Mar 04, 2024 0.8800 0.8800 0.7500 0.8032 376,600 -0.05(-6.28%)
Mar 01, 2024 0.9000 0.9000 0.8489 0.8570 132,093 -0.03(-3.73%)
Feb 29, 2024 0.8000 0.9379 0.8000 0.8902 501,513 +0.10(+12.54%)
Feb 28, 2024 0.8000 0.8100 0.7800 0.7910 81,910 -0.01(-0.69%)
Feb 27, 2024 0.8100 0.8371 0.7874 0.7965 120,622 -0.01(-1.06%)
Feb 26, 2024 0.7900 0.8505 0.7800 0.8050 117,370 -0.01(-0.62%)
Feb 23, 2024 0.8300 0.8500 0.7439 0.8100 278,080 -0.03(-3.25%)
Feb 22, 2024 0.8727 0.8727 0.8200 0.8372 227,106 -0.04(-4.86%)
Feb 21, 2024 0.8700 0.9000 0.8221 0.8800 241,377 -0.01(-0.90%)
Feb 20, 2024 0.9050 0.9100 0.8200 0.8880 436,106 -0.01(-0.89%)
Feb 16, 2024 0.9437 0.9437 0.8600 0.8960 289,222 -0.03(-2.99%)
Feb 15, 2024 0.9633 0.9731 0.8901 0.9236 197,214 -0.02(-2.63%)
Feb 14, 2024 0.9790 0.9800 0.9145 0.9485 244,719 -0.03(-3.31%)
Feb 13, 2024 1.020 1.050 0.9603 0.9810 353,612 -0.08(-7.45%)
Feb 12, 2024 1.100 1.139 1.010 1.060 481,967 -0.04(-3.64%)
Feb 09, 2024 0.9800 1.140 0.9200 1.100 1,356,318 +0.17(+17.66%)
Feb 08, 2024 0.9957 0.9957 0.8500 0.9349 520,548 -0.05(-5.39%)
Feb 07, 2024 1.150 1.160 0.9602 0.9882 776,772 -0.16(-14.07%)
Feb 06, 2024 1.140 1.170 1.120 1.150 319,638 -0.02(-1.71%)
Feb 05, 2024 1.200 1.240 1.100 1.170 572,094 -0.08(-6.40%)
Feb 02, 2024 1.220 1.250 1.100 1.250 747,869 +0.03(+2.46%)
Feb 01, 2024 1.330 1.340 1.110 1.220 1,269,636 -0.02(-1.61%)
Jan 31, 2024 1.570 1.580 1.060 1.240 7,419,432 -2.10(-62.87%)
Jan 30, 2024 3.380 6.400 3.130 3.340 5,603,426 +0.20(+6.37%)
Jan 29, 2024 3.160 3.330 3.100 3.140 169,206 -0.04(-1.26%)
Jan 26, 2024 4.000 4.155 3.110 3.180 331,893 -1.80(-36.14%)
Jan 25, 2024 4.760 5.040 4.360 4.980 337,182 -0.14(-2.73%)
Jan 24, 2024 5.350 5.620 4.665 5.120 1,175,801 -0.40(-7.25%)
Jan 23, 2024 2.880 7.270 2.880 5.520 15,454,866 +2.54(+85.23%)
Jan 22, 2024 3.060 3.320 2.780 2.980 252,886 -0.86(-22.40%)
Jan 19, 2024 3.400 3.840 3.200 3.840 144,345 +0.13(+3.45%)
Jan 18, 2024 3.200 4.300 2.920 3.712 320,202 -0.33(-8.21%)
Jan 17, 2024 3.952 4.356 3.840 4.044 186,670 -0.03(-0.79%)
Jan 16, 2024 4.800 4.800 3.868 4.076 168,937 -0.78(-16.13%)
Jan 12, 2024 4.960 5.780 4.304 4.860 1,620,760 +0.98(+25.13%)
Jan 11, 2024 4.000 4.060 3.808 3.884 38,392 -0.12(-2.90%)
Jan 10, 2024 4.412 4.468 3.920 4.000 57,858 -0.49(-10.87%)
Jan 09, 2024 4.400 4.980 4.260 4.488 70,802 +0.19(+4.37%)
Jan 08, 2024 4.256 4.388 4.084 4.300 26,353 +0.06(+1.32%)
Jan 05, 2024 4.440 4.488 4.040 4.244 23,061 -0.17(-3.81%)
Jan 04, 2024 4.988 4.988 4.400 4.412 38,666 -0.51(-10.40%)
Jan 03, 2024 5.108 5.196 4.800 4.924 28,117 -0.28(-5.45%)
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.