Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvve Hldg Corp (NQ: NVVE )

0.6600 +0.0702 (+11.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 02, 2024 0.5550 0.7880 0.5550 0.6600 2,118,565 +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.

© Copyright 2015, Penticton Herald, Penticton, BC. Powered by BLOX Content Management System from TownNews.com.