ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Nuvve Holding Corp. - Common Stock (NQ:NVVE)

2.700 +0.070 (+2.66%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 3.100 3.100 2.608 2.630 203,928 -0.51(-16.24%)
Dec 26, 2025 3.010 3.170 2.747 3.140 214,893 +0.11(+3.63%)
Dec 24, 2025 3.340 3.370 2.980 3.030 104,822 -0.36(-10.62%)
Dec 23, 2025 4.060 4.060 3.353 3.390 245,569 -0.46(-11.95%)
Dec 22, 2025 3.810 4.140 3.790 3.850 88,122 +0.04(+1.05%)
Dec 19, 2025 3.650 3.830 3.390 3.810 195,953 +0.14(+3.81%)
Dec 18, 2025 3.610 4.075 3.610 3.670 141,309 -0.06(-1.61%)
Dec 17, 2025 3.730 4.000 3.517 3.730 225,199 -0.34(-8.35%)
Dec 16, 2025 4.250 4.440 3.210 4.070 547,102 -0.16(-3.78%)
Dec 15, 2025 4.800 4.960 3.870 4.230 690,744 +4.12(+3741.96%)
Dec 12, 2025 0.1097 0.1245 0.1035 0.1101 9,424,056 +0.00(+2.23%)
Dec 11, 2025 0.1300 0.1341 0.1021 0.1077 16,264,686 -0.06(-35.89%)
Dec 10, 2025 0.1866 0.1887 0.1645 0.1680 11,015,892 -0.01(-7.34%)
Dec 09, 2025 0.1745 0.1990 0.1693 0.1813 8,685,808 +0.01(+4.50%)
Dec 08, 2025 0.1797 0.1811 0.1680 0.1735 5,215,007 -0.00(-1.59%)
Dec 05, 2025 0.1870 0.1878 0.1733 0.1763 5,806,886 -0.01(-3.19%)
Dec 04, 2025 0.1850 0.1905 0.1764 0.1821 5,312,587 -0.00(-0.65%)
Dec 03, 2025 0.1777 0.1844 0.1670 0.1833 6,117,210 +0.01(+3.09%)
Dec 02, 2025 0.1850 0.1930 0.1775 0.1778 6,965,817 -0.00(-2.58%)
Dec 01, 2025 0.1991 0.2081 0.1724 0.1825 15,887,011 -0.05(-22.80%)
Nov 28, 2025 0.2528 0.2558 0.2200 0.2364 6,309,609 -0.02(-7.58%)
Nov 26, 2025 0.2600 0.2948 0.2532 0.2558 14,672,576 -0.01(-5.26%)
Nov 25, 2025 0.2274 0.2910 0.2273 0.2700 33,310,500 +0.03(+12.50%)
Nov 24, 2025 0.2203 0.2450 0.2200 0.2400 17,945,232 -0.02(-6.18%)
Nov 21, 2025 0.2648 0.2717 0.2215 0.2558 306,649,536 +0.09(+55.88%)
Nov 20, 2025 0.1900 0.2000 0.1639 0.1641 59,684,520 -0.03(-15.67%)
Nov 19, 2025 0.1980 0.2155 0.1912 0.1946 8,103,767 -0.01(-2.51%)
Nov 18, 2025 0.1970 0.2310 0.1914 0.1996 13,786,910 -0.02(-8.86%)
Nov 17, 2025 0.2200 0.2494 0.2151 0.2190 17,555,010 -0.04(-15.74%)
Nov 14, 2025 0.3381 0.3500 0.2414 0.2599 78,139,352 -0.22(-45.38%)
Nov 13, 2025 0.4100 0.6450 0.3499 0.4758 1,399,450,496 +0.32(+204.61%)
Nov 12, 2025 0.1507 0.1582 0.1455 0.1562 161,123,040 -0.00(-2.25%)
Nov 11, 2025 0.1600 0.1644 0.1558 0.1598 3,099,318 -0.01(-3.56%)
Nov 10, 2025 0.1658 0.1698 0.1610 0.1657 2,415,543 -0.00(-1.37%)
Nov 07, 2025 0.1720 0.1755 0.1541 0.1680 4,313,080 -0.02(-12.32%)
Nov 06, 2025 0.1524 0.1967 0.1460 0.1916 21,413,276 -0.00(-0.21%)
Nov 05, 2025 0.3162 0.3298 0.1907 0.1920 377,054,496 -0.02(-8.57%)
Nov 04, 2025 0.2200 0.2390 0.2053 0.2100 1,303,939 -0.02(-7.20%)
Nov 03, 2025 0.2050 0.2455 0.2000 0.2263 3,036,115 +0.02(+7.76%)
Oct 31, 2025 0.2100 0.2155 0.2050 0.2100 2,418,354 -0.00(-0.80%)
Oct 30, 2025 0.2170 0.2187 0.2074 0.2117 785,053 -0.00(-1.99%)
Oct 29, 2025 0.2218 0.2277 0.2110 0.2160 766,944 -0.01(-3.53%)
Oct 28, 2025 0.2390 0.2400 0.2208 0.2239 829,202 -0.01(-4.80%)
Oct 27, 2025 0.2295 0.2460 0.2286 0.2352 1,666,790 +0.01(+4.07%)
Oct 24, 2025 0.2163 0.2450 0.2160 0.2260 2,051,316 +0.01(+4.68%)
Oct 23, 2025 0.2100 0.2256 0.2050 0.2159 455,326 +0.00(+1.17%)
Oct 22, 2025 0.2280 0.2280 0.2106 0.2134 963,676 -0.01(-4.22%)
Oct 21, 2025 0.2130 0.2308 0.2130 0.2228 1,092,614 -0.00(-1.85%)
Oct 20, 2025 0.2160 0.2320 0.2150 0.2270 690,355 +0.01(+4.27%)
Oct 17, 2025 0.2279 0.2300 0.2030 0.2177 959,448 -0.01(-4.98%)
Oct 16, 2025 0.2294 0.2300 0.2123 0.2291 1,191,373 +0.00(+0.44%)
Oct 15, 2025 0.2394 0.2481 0.2210 0.2281 2,450,978 -0.02(-7.80%)
Oct 14, 2025 0.2400 0.2500 0.2101 0.2474 13,025,266 +0.01(+4.08%)
Oct 13, 2025 0.2600 0.2625 0.2311 0.2377 1,377,941 -0.02(-6.05%)
Oct 10, 2025 0.2661 0.2848 0.2505 0.2530 750,963 -0.01(-4.56%)
Oct 09, 2025 0.2760 0.2819 0.2521 0.2651 1,305,275 -0.02(-7.34%)
Oct 08, 2025 0.2827 0.2882 0.2725 0.2861 970,546 +0.01(+4.61%)
Oct 07, 2025 0.2700 0.2884 0.2614 0.2735 1,398,617 -0.01(-2.88%)
Oct 06, 2025 0.2700 0.2937 0.2691 0.2816 1,704,445 -0.00(-0.32%)
Oct 03, 2025 0.2800 0.2980 0.2679 0.2825 2,066,713 +0.00(+1.44%)
Oct 02, 2025 0.2650 0.2800 0.2510 0.2785 1,704,797 +0.01(+5.49%)
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.