Nuvve Hldg Corp (NQ: NVVE )

1.300 -0.030 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.330 1.430 1.220 1.300 557,982 -0.03(-2.26%)
Feb 02, 2023 1.300 1.530 1.290 1.330 1,270,738 +0.10(+8.13%)
Feb 01, 2023 1.390 1.450 1.120 1.230 1,732,766 -0.14(-10.22%)
Jan 31, 2023 2.370 2.441 1.310 1.370 3,296,909 -0.93(-40.43%)
Jan 30, 2023 1.960 2.640 1.950 2.300 1,923,687 +0.40(+21.05%)
Jan 27, 2023 1.750 2.270 1.750 1.900 2,124,495 +0.32(+20.25%)
Jan 26, 2023 1.450 1.590 1.400 1.580 335,308 +0.25(+18.80%)
Jan 25, 2023 1.380 1.380 1.310 1.330 90,959 -0.04(-2.92%)
Jan 24, 2023 1.420 1.440 1.352 1.370 168,847 -0.05(-3.52%)
Jan 23, 2023 1.230 1.420 1.230 1.420 225,857 +0.22(+18.33%)
Jan 20, 2023 1.090 1.200 1.090 1.200 195,710 +0.04(+3.45%)
Jan 19, 2023 1.340 1.400 1.120 1.160 547,655 -0.27(-18.88%)
Jan 18, 2023 1.260 1.550 1.260 1.430 919,315 +0.22(+18.18%)
Jan 17, 2023 1.100 1.250 1.100 1.210 395,550 +0.12(+11.01%)
Jan 13, 2023 0.9500 1.090 0.9350 1.090 365,439 +0.14(+14.74%)
Jan 12, 2023 0.8270 0.9500 0.7800 0.9500 231,773 +0.12(+14.79%)
Jan 11, 2023 0.9083 0.9083 0.7900 0.8276 319,468 -0.02(-2.65%)
Jan 10, 2023 0.9200 0.9499 0.8286 0.8501 162,058 -0.07(-7.60%)
Jan 09, 2023 0.8700 0.9300 0.8102 0.9200 345,137 +0.12(+14.93%)
Jan 06, 2023 0.7900 0.8300 0.7525 0.8005 148,326 +0.03(+3.76%)
Jan 05, 2023 0.8000 0.8079 0.7650 0.7715 78,533 -0.03(-3.56%)
Jan 04, 2023 0.6400 0.8200 0.6200 0.8000 314,002 +0.15(+23.27%)
Jan 03, 2023 0.6900 0.7300 0.6400 0.6490 256,193 -0.02(-3.13%)
Dec 30, 2022 0.5800 0.6850 0.5520 0.6700 418,976 +0.06(+9.84%)
Dec 29, 2022 0.5300 0.6100 0.5255 0.6100 280,722 +0.11(+22.61%)
Dec 28, 2022 0.4500 0.5000 0.4511 0.4975 212,057 +0.05(+10.56%)
Dec 27, 2022 0.5200 0.5300 0.4450 0.4500 532,288 -0.08(-14.95%)
Dec 23, 2022 0.5700 0.5845 0.5214 0.5291 221,807 +0.00(+0.19%)
Dec 22, 2022 0.5600 0.5950 0.5100 0.5281 454,522 -0.07(-11.95%)
Dec 21, 2022 0.6600 0.6845 0.5700 0.5998 497,682 -0.05(-7.86%)
Dec 20, 2022 0.6839 0.7900 0.6319 0.6510 261,782 -0.03(-4.81%)
Dec 19, 2022 0.8160 0.8480 0.6500 0.6839 361,595 -0.17(-19.54%)
Dec 16, 2022 1.030 1.300 0.7849 0.8500 1,615,033 -0.26(-23.42%)
Dec 15, 2022 0.8700 1.260 0.8731 1.110 1,958,888 +0.26(+31.05%)
Dec 14, 2022 0.6400 1.020 0.6400 0.8470 2,305,247 +0.21(+32.34%)
Dec 13, 2022 0.5600 0.6524 0.5300 0.6400 188,051 +0.13(+25.49%)
Dec 12, 2022 0.4500 0.5100 0.4500 0.5100 147,703 +0.05(+11.09%)
Dec 09, 2022 0.5000 0.5100 0.4400 0.4591 191,625 -0.04(-8.11%)
Dec 08, 2022 0.5200 0.5210 0.4951 0.4996 295,135 -0.02(-3.23%)
Dec 07, 2022 0.5100 0.5300 0.5100 0.5163 94,262 -0.01(-2.62%)
Dec 06, 2022 0.5300 0.5549 0.5208 0.5302 96,748 -0.01(-1.83%)
Dec 05, 2022 0.5810 0.6052 0.5351 0.5401 266,099 -0.06(-9.52%)
Dec 02, 2022 0.6199 0.6199 0.5911 0.5969 321,748 -0.02(-2.79%)
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.