Business Insurance

Login  |  Register Subscribe



Nvni Group Limited - Ordinary Shares (NQ: NVNI )

1.000 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.280 1.350 1.280 1.280 1,609 +0.00(+0.00%)
Aug 30, 2024 1.280 1.450 1.270 1.280 14,264 -0.02(-1.54%)
Aug 29, 2024 1.365 1.365 1.300 1.300 473 +0.01(+0.78%)
Aug 28, 2024 1.290 1.290 1.290 1.290 1,184 -0.04(-3.33%)
Aug 27, 2024 1.430 1.430 1.334 1.334 2,745 -0.11(-7.33%)
Aug 26, 2024 1.410 1.452 1.360 1.440 6,550 -0.06(-4.03%)
Aug 23, 2024 1.315 1.500 1.315 1.500 3,239 +0.17(+12.82%)
Aug 22, 2024 1.290 1.390 1.260 1.330 8,680 +0.02(+1.53%)
Aug 21, 2024 1.330 1.600 1.300 1.310 8,634 -0.01(-0.76%)
Aug 20, 2024 1.360 1.512 1.320 1.320 12,783 +0.00(+0.00%)
Aug 19, 2024 1.340 1.355 1.300 1.320 2,531 -0.02(-1.49%)
Aug 16, 2024 1.260 1.390 1.260 1.340 1,767 +0.03(+2.29%)
Aug 15, 2024 1.390 1.438 1.310 1.310 1,844 +0.04(+3.15%)
Aug 14, 2024 1.330 1.488 1.270 1.270 7,587 -0.10(-7.30%)
Aug 13, 2024 1.400 1.485 1.370 1.370 7,168 -0.17(-11.04%)
Aug 12, 2024 1.160 1.540 1.160 1.540 4,697 +0.33(+27.27%)
Aug 09, 2024 1.330 1.330 1.210 1.210 1,688 +0.00(+0.00%)
Aug 08, 2024 1.310 1.310 1.150 1.210 10,652 -0.06(-4.72%)
Aug 07, 2024 1.300 1.550 1.250 1.270 6,612 -0.03(-2.31%)
Aug 06, 2024 1.300 1.737 1.300 1.300 38,699 +0.10(+8.33%)
Aug 05, 2024 1.350 1.418 1.150 1.200 18,429 -0.31(-20.53%)
Aug 02, 2024 1.490 1.596 1.430 1.510 5,452 -0.06(-3.82%)
Aug 01, 2024 1.520 1.583 1.340 1.570 13,422 +0.05(+3.26%)
Jul 31, 2024 1.570 1.690 1.508 1.520 18,639 -0.10(-6.14%)
Jul 30, 2024 1.660 1.745 1.570 1.620 23,961 -0.10(-5.81%)
Jul 29, 2024 1.630 1.900 1.420 1.720 200,265 +0.11(+6.83%)
Jul 26, 2024 1.720 1.820 1.410 1.610 295,051 -0.28(-14.81%)
Jul 25, 2024 1.310 2.340 1.250 1.890 4,142,270 +0.68(+56.20%)
Jul 24, 2024 1.290 1.300 1.210 1.210 19,878 -0.01(-0.82%)
Jul 23, 2024 1.240 1.250 1.160 1.220 24,162 +0.03(+2.52%)
Jul 22, 2024 1.350 1.350 1.180 1.190 14,094 -0.15(-11.19%)
Jul 19, 2024 1.240 1.400 1.240 1.340 24,443 +0.06(+4.69%)
Jul 18, 2024 1.200 1.390 1.180 1.280 39,262 +0.00(+0.00%)
Jul 17, 2024 1.170 1.280 1.170 1.280 2,035 +0.05(+4.07%)
Jul 16, 2024 1.230 1.400 1.150 1.230 9,940 +0.16(+14.95%)
Jul 15, 2024 1.060 1.210 1.060 1.070 1,721 -0.10(-8.55%)
Jul 12, 2024 1.150 1.170 1.150 1.170 789 +0.01(+0.86%)
Jul 11, 2024 1.180 1.190 1.130 1.160 4,582 -0.06(-4.96%)
Jul 10, 2024 1.310 1.310 1.220 1.220 2,978 -0.04(-3.13%)
Jul 09, 2024 1.190 1.416 1.190 1.260 7,255 +0.12(+11.01%)
Jul 08, 2024 1.060 1.135 1.060 1.135 1,278 -0.03(-2.99%)
Jul 05, 2024 1.050 1.490 1.050 1.170 13,175 +0.18(+18.18%)
Jul 03, 2024 0.9900 0.9900 0.9900 0.9900 113 +0.00(+0.00%)
Jul 02, 2024 0.9256 0.9900 0.9256 0.9900 849 -0.05(-4.47%)
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