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)

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 1.190 1.220 1.150 1.170 251,607 -0.01(-0.85%)
Feb 12, 2026 1.410 1.420 1.144 1.180 334,020 -0.21(-15.11%)
Feb 11, 2026 1.250 1.405 1.250 1.390 265,955 +0.13(+10.32%)
Feb 10, 2026 1.470 1.480 1.220 1.260 311,284 -0.20(-13.70%)
Feb 09, 2026 1.520 1.525 1.410 1.460 118,101 +0.00(+0.00%)
Feb 06, 2026 1.340 1.470 1.320 1.460 242,443 +0.21(+16.33%)
Feb 05, 2026 1.670 1.708 1.250 1.255 611,503 -0.45(-26.18%)
Feb 04, 2026 1.800 1.850 1.671 1.700 366,037 -0.09(-5.03%)
Feb 03, 2026 1.740 1.790 1.620 1.790 295,112 +0.01(+0.56%)
Feb 02, 2026 1.590 1.790 1.531 1.780 434,141 +0.20(+12.66%)
Jan 30, 2026 1.740 1.755 1.520 1.580 429,632 -0.19(-10.73%)
Jan 29, 2026 1.960 1.970 1.700 1.770 466,403 -0.20(-10.15%)
Jan 28, 2026 2.100 2.220 1.860 1.970 585,598 -0.22(-10.05%)
Jan 27, 2026 2.120 2.290 1.940 2.190 978,960 -0.13(-5.60%)
Jan 26, 2026 2.890 2.950 2.210 2.320 20,084,200 -0.14(-5.69%)
Jan 23, 2026 2.550 2.620 2.400 2.460 247,631 -0.06(-2.38%)
Jan 22, 2026 2.920 2.960 2.320 2.520 544,132 -0.42(-14.29%)
Jan 21, 2026 2.950 3.470 2.920 2.940 242,858 +0.03(+1.03%)
Jan 20, 2026 3.150 3.160 2.905 2.910 272,712 -0.35(-10.74%)
Jan 16, 2026 3.830 3.970 3.150 3.260 502,361 -0.52(-13.76%)
Jan 15, 2026 4.040 4.180 3.710 3.780 342,989 -0.13(-3.32%)
Jan 14, 2026 3.660 4.040 3.660 3.910 483,177 +0.19(+5.11%)
Jan 13, 2026 3.600 4.390 3.600 3.720 2,140,483 +0.19(+5.38%)
Jan 12, 2026 3.630 3.850 3.420 3.530 563,347 -0.22(-5.87%)
Jan 09, 2026 4.360 4.400 3.710 3.750 1,573,240 -0.96(-20.38%)
Jan 08, 2026 4.790 5.690 3.920 4.710 31,026,476 +1.20(+34.19%)
Jan 07, 2026 2.250 4.340 2.250 3.510 79,757,624 +1.31(+59.55%)
Jan 06, 2026 2.300 2.300 1.980 2.200 158,900 -0.10(-4.35%)
Jan 05, 2026 2.440 2.440 2.241 2.300 76,081 -0.12(-4.96%)
Jan 02, 2026 2.300 2.450 2.120 2.420 222,430 -0.12(-4.72%)
Dec 31, 2025 2.610 2.630 2.350 2.540 297,625 -0.01(-0.39%)
Dec 30, 2025 2.750 2.800 2.514 2.550 174,355 -0.08(-3.04%)
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 -0.17(-3.95%)
Dec 12, 2025 4.388 4.980 4.140 4.404 235,601 +0.10(+2.23%)
Dec 11, 2025 5.200 5.364 4.084 4.308 406,617 -2.41(-35.89%)
Dec 10, 2025 7.464 7.548 6.580 6.720 275,396 -0.53(-7.34%)
Dec 09, 2025 6.980 7.960 6.772 7.252 215,828 +0.31(+4.50%)
Dec 08, 2025 7.188 7.244 6.720 6.940 130,466 -0.11(-1.59%)
Dec 05, 2025 7.480 7.512 6.932 7.052 145,172 -0.23(-3.19%)
Dec 04, 2025 7.400 7.620 7.056 7.284 132,814 -0.05(-0.65%)
Dec 03, 2025 7.108 7.376 6.680 7.332 152,930 +0.22(+3.09%)
Dec 02, 2025 7.400 7.720 7.100 7.112 174,145 -0.19(-2.58%)
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.