ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nvni Group Limited - Ordinary Shares (NQ:NVNI)

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.230 1.360 1.180 1.190 423,891 +0.00(+0.00%)
Apr 09, 2026 1.070 1.280 1.040 1.190 880,596 +0.15(+14.42%)
Apr 08, 2026 1.040 1.070 1.000 1.040 277,324 +0.03(+2.97%)
Apr 07, 2026 1.060 1.079 0.9784 1.010 767,352 -0.09(-8.18%)
Apr 06, 2026 1.040 1.250 0.9600 1.100 14,734,997 -0.47(-29.94%)
Apr 02, 2026 1.170 1.680 1.170 1.570 374,656 +0.36(+29.75%)
Apr 01, 2026 1.180 1.280 1.114 1.210 34,591 +0.06(+5.22%)
Mar 31, 2026 1.120 1.160 1.050 1.150 62,579 +0.05(+4.55%)
Mar 30, 2026 1.180 1.230 1.100 1.100 54,828 -0.06(-5.17%)
Mar 27, 2026 1.180 1.200 1.130 1.160 41,109 -0.03(-2.52%)
Mar 26, 2026 1.220 1.250 1.170 1.190 51,009 -0.02(-1.65%)
Mar 25, 2026 1.230 1.230 1.182 1.210 13,420 -0.02(-1.63%)
Mar 24, 2026 1.210 1.250 1.160 1.230 62,373 +0.03(+2.50%)
Mar 23, 2026 1.270 1.270 1.185 1.200 26,763 -0.04(-3.23%)
Mar 20, 2026 1.240 1.250 1.190 1.240 32,960 -0.01(-0.80%)
Mar 19, 2026 1.330 1.331 1.220 1.250 49,989 -0.08(-6.02%)
Mar 18, 2026 1.340 1.373 1.300 1.330 26,616 -0.06(-4.32%)
Mar 17, 2026 1.370 1.400 1.350 1.390 25,778 +0.02(+1.46%)
Mar 16, 2026 1.280 1.370 1.260 1.370 19,555 +0.12(+9.60%)
Mar 13, 2026 1.320 1.320 1.240 1.250 59,307 -0.05(-3.85%)
Mar 12, 2026 1.400 1.400 1.280 1.300 296,770 -0.01(-0.76%)
Mar 11, 2026 1.330 1.360 1.300 1.310 12,860 +0.02(+1.55%)
Mar 10, 2026 1.320 1.370 1.230 1.290 53,398 -0.03(-2.27%)
Mar 09, 2026 1.330 1.350 1.290 1.320 18,146 +0.04(+3.13%)
Mar 06, 2026 1.280 1.380 1.280 1.280 30,812 -0.06(-4.48%)
Mar 05, 2026 1.340 1.390 1.320 1.340 31,577 +0.05(+3.88%)
Mar 04, 2026 1.220 1.300 1.200 1.290 40,428 +0.05(+4.03%)
Mar 03, 2026 1.260 1.260 1.200 1.240 67,093 -0.02(-1.59%)
Mar 02, 2026 1.210 1.400 1.210 1.260 147,721 +0.04(+3.28%)
Feb 27, 2026 1.300 1.310 1.210 1.220 46,487 -0.10(-7.58%)
Feb 26, 2026 1.320 1.450 1.265 1.320 45,608 -0.05(-3.65%)
Feb 25, 2026 1.150 1.479 1.150 1.370 121,217 +0.16(+13.22%)
Feb 24, 2026 1.300 1.300 1.100 1.210 333,669 -0.05(-3.97%)
Feb 23, 2026 1.500 1.516 1.250 1.260 259,977 -0.25(-16.56%)
Feb 20, 2026 1.570 1.600 1.480 1.510 88,465 -0.08(-5.03%)
Feb 19, 2026 1.620 1.640 1.550 1.590 76,861 -0.06(-3.64%)
Feb 18, 2026 1.570 1.725 1.540 1.650 65,327 +0.07(+4.43%)
Feb 17, 2026 1.560 1.640 1.500 1.580 58,030 +0.00(+0.00%)
Feb 13, 2026 1.570 1.690 1.450 1.580 150,752 +0.02(+1.28%)
Feb 12, 2026 1.660 1.737 1.550 1.560 99,455 -0.07(-4.29%)
Feb 11, 2026 1.840 1.840 1.600 1.630 41,657 -0.14(-7.91%)
Feb 10, 2026 1.720 1.850 1.670 1.770 36,889 +0.02(+1.14%)
Feb 09, 2026 1.630 1.800 1.574 1.750 71,831 +0.12(+7.36%)
Feb 06, 2026 1.440 1.680 1.440 1.630 104,190 +0.19(+13.19%)
Feb 05, 2026 1.500 1.530 1.428 1.440 129,418 -0.09(-5.88%)
Feb 04, 2026 1.570 1.640 1.470 1.530 79,247 -0.09(-5.56%)
Feb 03, 2026 1.660 1.660 1.580 1.620 62,029 -0.03(-1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.