Skip to main content

Nuvve Hldg Corp (NQ: NVVE )

4.782 -0.308 (-6.04%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 5.330 5.530 4.880 4.920 58,528 -0.41(-7.69%)
Sep 30, 2024 5.300 5.650 5.211 5.330 97,947 -0.07(-1.30%)
Sep 27, 2024 5.500 5.720 5.170 5.400 173,536 -0.32(-5.59%)
Sep 26, 2024 6.220 6.350 5.560 5.720 141,100 -0.65(-10.20%)
Sep 25, 2024 6.420 6.760 5.700 6.370 431,631 -0.15(-2.30%)
Sep 24, 2024 6.140 6.860 6.000 6.520 602,952 -0.16(-2.40%)
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 -0.62(-12.76%)
Sep 16, 2024 5.000 5.065 4.345 4.860 60,980 +0.15(+3.14%)
Sep 13, 2024 4.235 5.100 4.200 4.712 79,965 +0.54(+13.00%)
Sep 12, 2024 4.225 4.237 4.002 4.170 2,574 +0.07(+1.71%)
Sep 11, 2024 4.000 4.217 3.910 4.100 4,809 +0.19(+4.86%)
Sep 10, 2024 4.389 4.389 3.900 3.910 6,182 -0.09(-2.27%)
Sep 09, 2024 4.400 4.800 3.703 4.001 18,443 -0.32(-7.38%)
Sep 06, 2024 4.767 4.790 4.277 4.320 16,678 -0.42(-8.76%)
Sep 05, 2024 5.000 5.000 4.710 4.735 4,159 -0.32(-6.42%)
Sep 04, 2024 5.010 5.099 4.756 5.060 4,624 +0.19(+4.01%)
Sep 03, 2024 4.900 4.950 4.710 4.865 11,039 +0.11(+2.40%)
Aug 30, 2024 4.839 4.939 4.731 4.751 6,875 -0.23(-4.58%)
Aug 29, 2024 4.710 4.990 4.710 4.979 9,119 +0.27(+5.71%)
Aug 28, 2024 4.801 4.900 4.700 4.710 3,766 -0.07(-1.40%)
Aug 27, 2024 5.000 5.080 4.730 4.777 6,449 -0.21(-4.11%)
Aug 26, 2024 5.000 5.080 4.931 4.982 7,447 +0.04(+0.89%)
Aug 23, 2024 4.802 5.080 4.800 4.938 10,181 +0.21(+4.40%)
Aug 22, 2024 5.176 5.176 4.700 4.730 19,924 -0.20(-4.06%)
Aug 21, 2024 4.920 5.097 4.500 4.930 13,586 -0.06(-1.26%)
Aug 20, 2024 5.000 5.200 4.801 4.993 7,362 +0.14(+2.93%)
Aug 19, 2024 5.000 5.000 4.603 4.851 6,927 -0.05(-1.00%)
Aug 16, 2024 4.800 5.040 4.800 4.900 8,442 +0.19(+4.10%)
Aug 15, 2024 5.300 5.301 4.505 4.707 41,855 -0.59(-11.21%)
Aug 14, 2024 6.000 6.100 5.210 5.301 35,827 -1.07(-16.79%)
Aug 13, 2024 6.400 6.600 6.201 6.371 20,915 +0.01(+0.11%)
Aug 12, 2024 6.400 6.500 6.175 6.364 17,099 +0.06(+1.02%)
Aug 09, 2024 6.200 6.400 6.001 6.300 14,909 +0.06(+0.96%)
Aug 08, 2024 6.157 6.249 6.101 6.240 9,031 -0.10(-1.52%)
Aug 07, 2024 6.537 6.625 6.200 6.336 27,262 -0.18(-2.84%)
Aug 06, 2024 6.152 6.800 6.152 6.521 23,648 +0.08(+1.21%)
Aug 05, 2024 6.104 6.944 5.600 6.443 37,116 -0.16(-2.38%)
Aug 02, 2024 5.600 7.880 5.550 6.600 211,933 +0.70(+11.90%)
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.