Nuvve Hldg Corp (NQ: NVVE )

3.920 -0.780 (-16.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 558.00 567.20 548.40 552.80 3,551 +0.00(+0.00%)
Jun 29, 2021 569.20 571.60 541.20 552.80 5,426 -12.00(-2.12%)
Jun 28, 2021 528.80 566.00 520.40 564.80 8,891 +46.00(+8.87%)
Jun 25, 2021 537.20 539.88 506.00 518.80 5,964 -6.40(-1.22%)
Jun 24, 2021 516.80 551.20 513.20 525.20 7,791 +7.20(+1.39%)
Jun 23, 2021 524.00 524.60 512.80 518.00 2,639 -5.20(-0.99%)
Jun 22, 2021 542.40 548.00 502.40 523.20 7,591 -19.60(-3.61%)
Jun 21, 2021 495.20 544.00 477.60 542.80 7,864 +51.60(+10.50%)
Jun 18, 2021 522.40 525.60 486.00 491.20 16,852 -28.00(-5.39%)
Jun 17, 2021 507.60 529.00 500.40 519.20 8,117 +6.80(+1.33%)
Jun 16, 2021 490.40 526.76 480.80 512.40 9,167 +22.00(+4.49%)
Jun 15, 2021 524.80 530.80 483.20 490.40 6,044 -36.00(-6.84%)
Jun 14, 2021 500.00 526.80 496.00 526.40 8,619 +30.40(+6.13%)
Jun 11, 2021 492.80 504.40 482.40 496.00 4,508 +0.80(+0.16%)
Jun 10, 2021 482.00 502.80 473.20 495.20 4,016 +9.20(+1.89%)
Jun 09, 2021 509.60 511.60 481.60 486.00 5,637 -18.40(-3.65%)
Jun 08, 2021 491.60 512.00 489.62 504.40 8,261 +16.40(+3.36%)
Jun 07, 2021 463.20 490.00 460.11 488.00 5,217 +28.00(+6.09%)
Jun 04, 2021 475.60 475.60 446.80 460.00 5,832 -14.80(-3.12%)
Jun 03, 2021 443.20 478.80 432.74 474.80 7,987 +22.40(+4.95%)
Jun 02, 2021 414.00 455.20 412.80 452.40 7,938 +40.80(+9.91%)
Jun 01, 2021 418.80 420.00 402.00 411.60 3,010 +6.40(+1.58%)
May 28, 2021 424.00 437.60 402.00 405.20 5,681 -18.80(-4.43%)
May 27, 2021 416.80 431.80 412.02 424.00 4,083 +12.00(+2.91%)
May 26, 2021 396.00 415.60 393.13 412.00 4,372 +20.80(+5.32%)
May 25, 2021 420.00 427.60 390.40 391.20 12,154 -24.40(-5.87%)
May 24, 2021 432.80 444.00 414.32 415.60 6,048 -13.60(-3.17%)
May 21, 2021 447.20 462.00 426.13 429.20 13,854 -17.60(-3.94%)
May 20, 2021 468.00 475.20 440.40 446.80 9,016 -0.40(-0.09%)
May 19, 2021 472.40 483.20 440.00 447.20 23,370 -58.00(-11.48%)
May 18, 2021 418.00 511.60 410.00 505.20 89,731 +73.20(+16.94%)
May 17, 2021 350.80 534.00 348.00 432.00 421,681 +102.00(+30.91%)
May 14, 2021 317.20 342.11 297.20 330.00 8,055 +35.20(+11.94%)
May 13, 2021 318.40 330.80 280.40 294.80 13,421 -13.60(-4.41%)
May 12, 2021 342.00 359.32 303.20 308.40 11,136 -38.40(-11.07%)
May 11, 2021 344.00 391.60 342.00 346.80 9,062 -20.00(-5.45%)
May 10, 2021 400.80 404.72 360.00 366.80 6,465 -34.40(-8.57%)
May 07, 2021 400.40 419.60 389.20 401.20 4,682 +4.00(+1.01%)
May 06, 2021 395.60 416.40 380.40 397.20 6,748 -2.00(-0.50%)
May 05, 2021 445.60 450.80 391.20 399.20 8,479 -29.20(-6.82%)
May 04, 2021 444.80 453.60 400.40 428.40 9,708 -18.40(-4.12%)
May 03, 2021 467.20 476.00 442.40 446.80 3,412 -19.20(-4.12%)
Apr 30, 2021 488.00 496.00 452.00 466.00 12,060 -24.00(-4.90%)
Apr 29, 2021 504.80 529.60 475.60 490.00 14,855 +4.00(+0.82%)
Apr 28, 2021 457.60 506.00 454.00 486.00 12,226 +33.20(+7.33%)
Apr 27, 2021 422.00 454.00 412.80 452.80 9,131 +28.40(+6.69%)
Apr 26, 2021 422.40 435.20 406.80 424.40 7,461 +13.60(+3.31%)
Apr 23, 2021 391.20 415.20 376.80 410.80 5,890 +19.20(+4.90%)
Apr 22, 2021 372.80 396.80 364.80 391.60 9,267 +25.20(+6.88%)
Apr 21, 2021 336.00 370.00 322.80 366.40 9,076 +24.40(+7.13%)
Apr 20, 2021 355.60 360.00 320.40 342.00 8,497 -20.40(-5.63%)
Apr 19, 2021 376.00 376.00 329.60 362.40 15,826 -1.60(-0.44%)
Apr 16, 2021 380.80 389.20 354.40 364.00 5,232 -16.80(-4.41%)
Apr 15, 2021 389.60 389.60 364.00 380.80 3,635 +1.20(+0.32%)
Apr 14, 2021 376.40 398.40 362.00 379.60 9,679 +8.40(+2.26%)
Apr 13, 2021 411.60 411.60 368.00 371.20 13,955 -34.00(-8.39%)
Apr 12, 2021 440.00 444.00 400.80 405.20 9,688 -32.80(-7.49%)
Apr 09, 2021 466.80 470.00 430.40 438.00 9,445 -27.20(-5.85%)
Apr 08, 2021 487.60 497.60 448.00 465.20 10,179 -9.60(-2.02%)
Apr 07, 2021 527.20 538.80 474.40 474.80 12,113 -63.20(-11.75%)
Apr 06, 2021 599.60 599.60 530.40 538.00 9,905 -19.20(-3.45%)
Apr 05, 2021 546.40 580.40 532.00 557.20 12,836 +42.80(+8.32%)
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.