Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nuvve Hldg Corp
(NQ:
NVVE
)
0.4979
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, Aug 29, 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 29, 2024
0.4710
0.4990
0.4710
0.4979
91,198
+0.03(+5.71%)
Aug 28, 2024
0.4801
0.4900
0.4700
0.4710
37,665
-0.01(-1.40%)
Aug 27, 2024
0.5000
0.5080
0.4730
0.4777
64,490
-0.02(-4.11%)
Aug 26, 2024
0.5000
0.5080
0.4931
0.4982
74,473
+0.00(+0.89%)
Aug 23, 2024
0.4802
0.5080
0.4800
0.4938
101,817
+0.02(+4.40%)
Aug 22, 2024
0.5176
0.5176
0.4700
0.4730
199,248
-0.02(-4.06%)
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
.