Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nuvve Hldg Corp (NQ: NVVE ) 0.4930 UNCHANGED Streaming Delayed Price Updated: 3:57 PM EDT, Aug 21, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 21, 2024 0.4920 0.5097 0.4500 0.4930 135,867 -0.01(-1.26%) Aug 20, 2024 0.5000 0.5200 0.4801 0.4993 73,623 +0.01(+2.93%) Aug 19, 2024 0.5000 0.5000 0.4603 0.4851 69,270 -0.00(-1.00%) Aug 16, 2024 0.4800 0.5040 0.4800 0.4900 84,429 +0.02(+4.10%) Aug 15, 2024 0.5300 0.5301 0.4505 0.4707 418,550 -0.06(-11.21%) Aug 14, 2024 0.6000 0.6100 0.5210 0.5301 358,277 -0.11(-16.79%) Aug 13, 2024 0.6400 0.6600 0.6201 0.6371 209,155 +0.00(+0.11%) Aug 12, 2024 0.6400 0.6500 0.6175 0.6364 170,995 +0.01(+1.02%) Aug 09, 2024 0.6200 0.6400 0.6001 0.6300 149,090 +0.01(+0.96%) Aug 08, 2024 0.6157 0.6249 0.6101 0.6240 90,310 -0.01(-1.52%) Aug 07, 2024 0.6537 0.6625 0.6200 0.6336 272,626 -0.02(-2.84%) Aug 06, 2024 0.6152 0.6800 0.6152 0.6521 236,485 +0.01(+1.21%) Aug 05, 2024 0.6104 0.6944 0.5600 0.6443 371,165 -0.02(-2.38%) Aug 02, 2024 0.5600 0.7880 0.5550 0.6600 2,119,334 +0.07(+11.90%) Aug 01, 2024 0.6207 0.6207 0.5845 0.5898 89,222 -0.03(-4.25%) Jul 31, 2024 0.5912 0.6262 0.5730 0.6160 134,383 +0.04(+7.34%) Jul 30, 2024 0.5880 0.5987 0.5702 0.5739 113,748 -0.01(-1.07%) Jul 29, 2024 0.6066 0.6100 0.5671 0.5801 157,722 -0.03(-4.75%) Jul 26, 2024 0.5720 0.6100 0.5700 0.6090 96,705 +0.04(+6.84%) Jul 25, 2024 0.5954 0.6262 0.5571 0.5700 255,223 -0.03(-4.36%) Jul 24, 2024 0.6200 0.6630 0.5800 0.5960 419,077 -0.04(-5.76%) Jul 23, 2024 0.6000 0.8800 0.5950 0.6324 4,491,046 +0.02(+3.69%) Jul 22, 2024 0.6000 0.6100 0.5900 0.6099 42,163 +0.01(+2.14%) Jul 19, 2024 0.6308 0.6308 0.5820 0.5971 125,876 -0.01(-0.99%) Jul 18, 2024 0.6310 0.6369 0.5950 0.6031 97,092 -0.04(-5.71%) Jul 17, 2024 0.6700 0.6690 0.6226 0.6396 64,492 -0.01(-1.92%) Jul 16, 2024 0.6523 0.6523 0.6050 0.6521 140,021 +0.01(+2.29%) Jul 15, 2024 0.6685 0.6685 0.6209 0.6375 89,092 -0.01(-2.21%) Jul 12, 2024 0.6600 0.6649 0.6201 0.6519 115,110 +0.03(+5.28%) Jul 11, 2024 0.6700 0.6795 0.6100 0.6192 264,636 -0.07(-10.26%) Jul 10, 2024 0.6000 0.7500 0.5861 0.6900 2,506,384 +0.10(+17.73%) Jul 09, 2024 0.6250 0.6320 0.5711 0.5861 291,328 -0.05(-7.32%) Jul 08, 2024 0.6457 0.6474 0.6271 0.6324 94,435 -0.00(-0.39%) Jul 05, 2024 0.6200 0.6398 0.6200 0.6349 80,017 +0.01(+1.60%) Jul 03, 2024 0.6559 0.6579 0.6201 0.6249 105,389 -0.02(-3.03%) Jul 02, 2024 0.7000 0.6966 0.6441 0.6444 245,444 -0.05(-7.51%) Jul 01, 2024 0.7510 0.7831 0.6700 0.6967 219,386 -0.10(-12.80%) Jun 28, 2024 0.7800 0.8500 0.6500 0.7990 947,392 -0.00(-0.13%) Jun 27, 2024 0.6400 0.8500 0.6213 0.8000 1,810,638 +0.14(+21.21%) Jun 26, 2024 0.5490 0.8757 0.5467 0.6600 3,372,926 +0.10(+17.63%) Jun 25, 2024 0.6000 0.6000 0.5531 0.5611 103,835 -0.02(-4.10%) Jun 24, 2024 0.5579 0.5974 0.5502 0.5851 205,552 +0.01(+1.72%) Jun 21, 2024 0.6000 0.6000 0.5590 0.5752 256,255 -0.03(-4.47%) Jun 20, 2024 0.6100 0.6131 0.5409 0.6021 244,103 -0.02(-3.37%) Jun 18, 2024 0.6374 0.6374 0.6100 0.6231 98,011 -0.01(-1.89%) Jun 17, 2024 0.7050 0.7050 0.6201 0.6351 247,368 -0.07(-10.23%) Jun 14, 2024 0.7210 0.7270 0.6600 0.7075 309,041 -0.03(-3.99%) Jun 13, 2024 0.7700 0.7780 0.6795 0.7369 371,712 -0.05(-6.13%) Jun 12, 2024 0.8200 0.8499 0.7700 0.7850 485,023 -0.05(-6.55%) Jun 11, 2024 0.7300 0.8400 0.7000 0.8400 711,299 +0.08(+10.53%) Jun 10, 2024 0.7200 0.8291 0.7200 0.7600 855,598 +0.02(+2.49%) Jun 07, 2024 0.7560 0.8300 0.7120 0.7415 1,537,117 -0.07(-9.16%) Jun 06, 2024 0.7078 0.9350 0.7062 0.8163 5,422,705 -0.05(-5.96%) Jun 05, 2024 0.7900 1.730 0.6830 0.8680 158,955,888 +0.30(+53.33%) Jun 04, 2024 0.5731 0.5983 0.5560 0.5661 83,188 -0.02(-3.03%) 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.