Business Insurance

Login  |  Register Subscribe



Nvni Group Limited - Ordinary Shares (NQ: NVNI )

0.9200 -0.0051 (-0.55%)
Streaming Delayed Price Updated: 9:52 AM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 0.9600 0.9600 0.8811 0.9251 3,786 -0.00(-0.53%)
Nov 14, 2024 0.9900 0.9900 0.9300 0.9300 21,082 +0.01(+0.63%)
Nov 13, 2024 0.8450 1.120 0.8000 0.9242 17,524 +0.08(+8.99%)
Nov 12, 2024 0.8400 0.9207 0.7587 0.8480 14,374 +0.10(+13.07%)
Nov 11, 2024 1.150 1.160 0.7500 0.7500 28,265 -0.43(-36.44%)
Nov 08, 2024 1.150 1.190 1.150 1.180 3,340 +0.01(+0.85%)
Nov 07, 2024 1.000 1.223 1.000 1.170 9,441 +0.12(+11.43%)
Nov 06, 2024 1.070 1.070 0.9850 1.050 7,842 +0.10(+10.40%)
Nov 05, 2024 0.9900 1.010 0.9511 0.9511 5,925 -0.12(-10.88%)
Nov 04, 2024 0.8001 1.067 0.8001 1.067 18,110 +0.19(+21.55%)
Nov 01, 2024 0.8500 0.8780 0.8000 0.8780 2,906 +0.03(+3.29%)
Oct 31, 2024 0.8500 0.8500 0.8200 0.8500 3,571 +0.00(+0.02%)
Oct 30, 2024 0.7550 0.8499 0.7475 0.8498 27,930 +0.09(+12.56%)
Oct 29, 2024 0.7500 0.7594 0.7000 0.7550 11,985 +0.01(+0.67%)
Oct 28, 2024 0.7220 0.7969 0.6417 0.7500 9,113 +0.03(+4.02%)
Oct 25, 2024 0.7008 0.7210 0.6842 0.7210 2,833 -0.01(-1.90%)
Oct 24, 2024 0.6810 0.7350 0.6800 0.7350 2,274 +0.05(+8.09%)
Oct 23, 2024 0.7200 0.7400 0.6800 0.6800 3,732 -0.03(-4.49%)
Oct 22, 2024 0.7030 0.7120 0.6461 0.7120 4,439 +0.01(+1.71%)
Oct 21, 2024 0.6000 0.7000 0.5800 0.7000 18,866 +0.10(+16.67%)
Oct 18, 2024 0.5906 0.6000 0.5810 0.6000 6,799 +0.01(+1.52%)
Oct 17, 2024 0.6100 0.6400 0.5910 0.5910 12,974 -0.01(-1.50%)
Oct 16, 2024 0.6001 0.6001 0.5890 0.6000 46,371 +0.02(+4.13%)
Oct 15, 2024 0.6000 0.6000 0.5762 0.5762 13,340 -0.04(-7.06%)
Oct 14, 2024 0.6200 0.6700 0.6200 0.6200 2,899 -0.05(-6.77%)
Oct 11, 2024 0.6800 0.7000 0.6300 0.6650 7,580 -0.03(-4.58%)
Oct 10, 2024 0.6901 0.7000 0.6800 0.6969 6,688 +0.02(+2.47%)
Oct 09, 2024 0.8000 0.8001 0.6500 0.6801 18,121 -0.12(-14.99%)
Oct 07, 2024 0.8000 121 +0.00(+0.00%)
Oct 04, 2024 0.7700 0.8000 0.7600 0.8000 2,914 -0.02(-3.03%)
Oct 03, 2024 0.7743 0.8250 0.7743 0.8250 3,849 +0.04(+4.46%)
Oct 02, 2024 0.8100 0.8200 0.7600 0.7898 10,731 +0.04(+5.31%)
Oct 01, 2024 0.7500 0.7500 0.7500 0.7500 1,692 -0.10(-11.30%)
Sep 30, 2024 0.8400 0.8700 0.8400 0.8455 2,232 -0.02(-2.83%)
Sep 27, 2024 0.9200 0.9200 0.8200 0.8701 16,120 +0.01(+1.16%)
Sep 26, 2024 0.8600 0.8601 0.8600 0.8601 817 -0.05(-6.00%)
Sep 25, 2024 0.9900 0.9900 0.8460 0.9150 9,147 -0.07(-7.58%)
Sep 24, 2024 1.000 1.050 0.9900 0.9900 6,089 -0.03(-3.13%)
Sep 23, 2024 1.000 1.022 1.000 1.022 5,255 +0.03(+3.23%)
Sep 20, 2024 1.000 1.071 0.9900 0.9900 3,189 -0.01(-1.00%)
Sep 18, 2024 1.000 142 +0.00(+0.00%)
Sep 17, 2024 1.010 1.080 1.000 1.000 9,885 -0.07(-6.41%)
Sep 16, 2024 1.000 1.069 1.000 1.069 1,437 +0.07(+6.85%)
Sep 13, 2024 1.100 1.150 1.000 1.000 1,841 -0.05(-4.76%)
Sep 12, 2024 1.090 1.090 1.050 1.050 882 +0.05(+5.00%)
Sep 11, 2024 1.000 1.010 1.000 1.000 2,654 +0.00(+0.00%)
Sep 10, 2024 1.000 1.000 1.000 1.000 810 -0.03(-2.91%)
Sep 09, 2024 1.270 1.270 1.030 1.030 2,419 +0.03(+3.00%)
Sep 06, 2024 1.100 1.100 1.000 1.000 5,365 -0.05(-4.76%)
Sep 05, 2024 1.200 1.241 1.050 1.050 15,246 -0.09(-8.30%)
Sep 04, 2024 1.300 1.300 1.130 1.145 26,535 -0.14(-10.55%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance