Nuvve Hldg Corp (NQ: NVVE )

11.33 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 11.35 11.45 10.85 11.33 144,004 +0.01(+0.09%)
Aug 02, 2021 11.90 11.90 11.30 11.32 260,762 -0.33(-2.83%)
Jul 30, 2021 11.60 11.91 11.26 11.65 252,198 -0.11(-0.94%)
Jul 29, 2021 12.18 12.31 11.61 11.76 224,751 -0.11(-0.93%)
Jul 28, 2021 12.30 12.34 11.57 11.87 272,941 -0.41(-3.34%)
Jul 27, 2021 11.72 12.47 11.26 12.28 176,005 +0.51(+4.33%)
Jul 26, 2021 11.99 11.99 11.31 11.77 180,629 -0.21(-1.75%)
Jul 23, 2021 11.76 12.14 11.44 11.98 103,831 +0.23(+1.96%)
Jul 22, 2021 12.00 12.09 11.46 11.75 186,096 -0.30(-2.49%)
Jul 21, 2021 12.10 13.10 11.92 12.05 438,519 -0.05(-0.41%)
Jul 20, 2021 10.51 12.10 10.51 12.10 288,014 +1.53(+14.47%)
Jul 19, 2021 9.510 10.70 9.310 10.57 278,588 +0.70(+7.09%)
Jul 16, 2021 10.99 10.99 9.770 9.870 440,187 -1.02(-9.37%)
Jul 15, 2021 11.21 11.35 10.62 10.89 228,297 -0.38(-3.37%)
Jul 14, 2021 12.58 12.65 11.07 11.27 255,035 -1.06(-8.60%)
Jul 13, 2021 13.43 13.43 12.33 12.33 206,412 -1.12(-8.33%)
Jul 12, 2021 12.95 13.50 12.72 13.45 146,878 +0.56(+4.34%)
Jul 09, 2021 12.75 13.06 12.58 12.89 111,442 +0.35(+2.79%)
Jul 08, 2021 12.40 12.68 12.10 12.54 207,722 -0.41(-3.17%)
Jul 07, 2021 13.31 13.49 12.83 12.95 170,619 -0.11(-0.84%)
Jul 06, 2021 13.61 13.61 12.93 13.06 120,404 -0.49(-3.62%)
Jul 02, 2021 13.86 13.93 13.24 13.55 126,669 -0.20(-1.45%)
Jul 01, 2021 14.04 14.07 13.36 13.75 167,795 -0.07(-0.51%)
Jun 30, 2021 13.95 14.18 13.71 13.82 142,055 +0.00(+0.00%)
Jun 29, 2021 14.23 14.29 13.53 13.82 217,073 -0.30(-2.12%)
Jun 28, 2021 13.22 14.15 13.01 14.12 355,650 +1.15(+8.87%)
Jun 25, 2021 13.43 13.50 12.65 12.97 238,569 -0.16(-1.22%)
Jun 24, 2021 12.92 13.78 12.83 13.13 311,652 +0.18(+1.39%)
Jun 23, 2021 13.10 13.12 12.82 12.95 105,567 -0.13(-0.99%)
Jun 22, 2021 13.56 13.70 12.56 13.08 303,660 -0.49(-3.61%)
Jun 21, 2021 12.38 13.60 11.94 13.57 314,561 +1.29(+10.50%)
Jun 18, 2021 13.06 13.14 12.15 12.28 674,105 -0.70(-5.39%)
Jun 17, 2021 12.69 13.22 12.51 12.98 324,707 +0.17(+1.33%)
Jun 16, 2021 12.26 13.17 12.02 12.81 366,684 +0.55(+4.49%)
Jun 15, 2021 13.12 13.27 12.08 12.26 241,794 -0.90(-6.84%)
Jun 14, 2021 12.50 13.17 12.40 13.16 344,797 +0.76(+6.13%)
Jun 11, 2021 12.32 12.61 12.06 12.40 180,349 +0.02(+0.16%)
Jun 10, 2021 12.05 12.57 11.83 12.38 160,648 +0.23(+1.89%)
Jun 09, 2021 12.74 12.79 12.04 12.15 225,514 -0.46(-3.65%)
Jun 08, 2021 12.29 12.80 12.24 12.61 330,460 +0.41(+3.36%)
Jun 07, 2021 11.58 12.25 11.50 12.20 208,690 +0.70(+6.09%)
Jun 04, 2021 11.89 11.89 11.17 11.50 233,311 -0.37(-3.12%)
Jun 03, 2021 11.08 11.97 10.82 11.87 319,485 +0.56(+4.95%)
Jun 02, 2021 10.35 11.38 10.32 11.31 317,545 +1.02(+9.91%)
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.