Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nuvve Hldg Corp
(NQ:
NVVE
)
0.6500
UNCHANGED
Streaming Delayed Price
Updated: 12:03 PM EDT, May 28, 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 (%)
Apr 30, 2024
0.7000
0.9400
0.6400
0.6500
3,387,102
-0.05(-7.51%)
Apr 29, 2024
0.7420
0.7420
0.6650
0.7028
90,831
-0.02(-2.47%)
Apr 26, 2024
0.7356
0.7400
0.7107
0.7206
45,700
-0.02(-2.49%)
Apr 25, 2024
0.7300
0.7419
0.7090
0.7390
47,870
+0.01(+1.37%)
Apr 24, 2024
0.7286
0.7500
0.7100
0.7290
26,314
+0.00(+0.14%)
Apr 23, 2024
0.7200
0.7543
0.7000
0.7280
64,971
+0.01(+1.49%)
Apr 22, 2024
0.6870
0.7500
0.6800
0.7173
60,658
+0.03(+4.41%)
Apr 19, 2024
0.6800
0.6900
0.6637
0.6870
24,570
+0.03(+4.00%)
Apr 18, 2024
0.6700
0.6700
0.6400
0.6606
91,347
+0.00(+0.05%)
Apr 17, 2024
0.6849
0.6849
0.6500
0.6603
38,109
+0.00(+0.06%)
Apr 16, 2024
0.6837
0.6900
0.6521
0.6599
74,702
-0.01(-1.76%)
Apr 15, 2024
0.7000
0.7020
0.6511
0.6717
59,190
-0.02(-2.95%)
Apr 12, 2024
0.7191
0.7191
0.6800
0.6921
79,732
-0.02(-2.53%)
Apr 11, 2024
0.7000
0.7380
0.6901
0.7101
39,514
+0.01(+0.94%)
Apr 10, 2024
0.7100
0.7300
0.6900
0.7035
96,916
-0.01(-1.37%)
Apr 09, 2024
0.7300
0.7400
0.7110
0.7133
46,455
-0.00(-0.47%)
Apr 08, 2024
0.7100
0.7409
0.7100
0.7167
41,980
-0.00(-0.46%)
Apr 05, 2024
0.7300
0.7400
0.7100
0.7200
107,222
+0.01(+1.42%)
Apr 04, 2024
0.7300
0.7388
0.7006
0.7099
141,079
-0.01(-1.13%)
Apr 03, 2024
0.7185
0.7288
0.7100
0.7180
81,046
-0.02(-2.11%)
Apr 02, 2024
0.7537
0.7780
0.7000
0.7335
256,707
-0.04(-5.60%)
Apr 01, 2024
0.9270
0.9270
0.7511
0.7770
504,559
-0.32(-29.36%)
Mar 28, 2024
0.9800
1.170
0.9800
1.100
828,101
+0.13(+13.97%)
Mar 27, 2024
0.9600
1.040
0.9200
0.9652
399,674
+0.02(+2.25%)
Mar 26, 2024
0.8660
0.9800
0.8600
0.9440
372,584
+0.08(+9.06%)
Mar 25, 2024
0.8180
0.8720
0.8180
0.8656
145,264
+0.04(+5.18%)
Mar 22, 2024
0.8400
0.8400
0.7975
0.8230
64,727
-0.01(-0.84%)
Mar 21, 2024
0.8298
0.8401
0.7975
0.8300
85,852
+0.02(+1.84%)
Mar 20, 2024
0.7900
0.8339
0.7700
0.8150
77,883
+0.02(+2.90%)
Mar 19, 2024
0.7869
0.8120
0.7711
0.7920
82,954
-0.00(-0.10%)
Mar 18, 2024
0.7800
0.7950
0.7501
0.7928
135,667
+0.02(+2.16%)
Mar 15, 2024
0.7800
0.8200
0.7760
0.7760
190,596
-0.01(-1.22%)
Mar 14, 2024
0.8300
0.9300
0.7813
0.7856
489,256
-0.04(-5.06%)
Mar 13, 2024
0.8000
0.8470
0.7801
0.8275
187,606
+0.04(+4.55%)
Mar 12, 2024
0.7900
0.8198
0.7805
0.7915
31,893
+0.00(+0.20%)
Mar 11, 2024
0.8000
0.8180
0.7850
0.7899
86,381
+0.00(+0.00%)
Mar 08, 2024
0.8000
0.8500
0.7896
0.7899
105,237
-0.03(-3.21%)
Mar 07, 2024
0.8040
0.8499
0.8010
0.8161
68,955
-0.01(-1.20%)
Mar 06, 2024
0.7800
0.8288
0.7669
0.8260
181,360
+0.04(+4.56%)
Mar 05, 2024
0.8000
0.8104
0.7651
0.7900
207,777
-0.01(-1.64%)
Mar 04, 2024
0.8800
0.8800
0.7500
0.8032
376,600
-0.05(-6.28%)
Mar 01, 2024
0.9000
0.9000
0.8489
0.8570
132,093
-0.03(-3.73%)
Feb 29, 2024
0.8000
0.9379
0.8000
0.8902
501,513
+0.10(+12.54%)
Feb 28, 2024
0.8000
0.8100
0.7800
0.7910
81,910
-0.01(-0.69%)
Feb 27, 2024
0.8100
0.8371
0.7874
0.7965
120,622
-0.01(-1.06%)
Feb 26, 2024
0.7900
0.8505
0.7800
0.8050
117,370
-0.01(-0.62%)
Feb 23, 2024
0.8300
0.8500
0.7439
0.8100
278,080
-0.03(-3.25%)
Feb 22, 2024
0.8727
0.8727
0.8200
0.8372
227,106
-0.04(-4.86%)
Feb 21, 2024
0.8700
0.9000
0.8221
0.8800
241,377
-0.01(-0.90%)
Feb 20, 2024
0.9050
0.9100
0.8200
0.8880
436,106
-0.01(-0.89%)
Feb 16, 2024
0.9437
0.9437
0.8600
0.8960
289,222
-0.03(-2.99%)
Feb 15, 2024
0.9633
0.9731
0.8901
0.9236
197,214
-0.02(-2.63%)
Feb 14, 2024
0.9790
0.9800
0.9145
0.9485
244,719
-0.03(-3.31%)
Feb 13, 2024
1.020
1.050
0.9603
0.9810
353,612
-0.08(-7.45%)
Feb 12, 2024
1.100
1.139
1.010
1.060
481,967
-0.04(-3.64%)
Feb 09, 2024
0.9800
1.140
0.9200
1.100
1,356,318
+0.17(+17.66%)
Feb 08, 2024
0.9957
0.9957
0.8500
0.9349
520,548
-0.05(-5.39%)
Feb 07, 2024
1.150
1.160
0.9602
0.9882
776,772
-0.16(-14.07%)
Feb 06, 2024
1.140
1.170
1.120
1.150
319,638
-0.02(-1.71%)
Feb 05, 2024
1.200
1.240
1.100
1.170
572,094
-0.08(-6.40%)
Feb 02, 2024
1.220
1.250
1.100
1.250
747,869
+0.03(+2.46%)
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
.