Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvve Holding Corp. - Common Stock (NQ: NVVE )

2.870 +0.040 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.820 3.080 2.767 2.870 21,102 +0.04(+1.41%)
Dec 19, 2024 2.820 2.925 2.708 2.830 19,927 +0.01(+0.35%)
Dec 18, 2024 3.130 3.181 2.820 2.820 15,053 -0.28(-9.03%)
Dec 17, 2024 3.180 3.200 3.042 3.100 13,120 -0.06(-1.90%)
Dec 16, 2024 3.370 3.370 3.060 3.160 10,472 -0.22(-6.51%)
Dec 13, 2024 3.350 3.410 3.250 3.380 12,229 +0.03(+0.90%)
Dec 12, 2024 3.410 3.590 3.350 3.350 9,167 -0.07(-2.10%)
Dec 11, 2024 3.550 3.686 3.384 3.422 19,850 -0.14(-3.88%)
Dec 10, 2024 3.566 3.660 3.555 3.560 3,739 +0.00(+0.00%)
Dec 09, 2024 3.690 3.690 3.550 3.560 7,140 -0.06(-1.79%)
Dec 06, 2024 3.390 3.705 3.390 3.625 14,167 +0.27(+7.89%)
Dec 05, 2024 3.670 3.670 3.305 3.360 12,891 -0.36(-9.68%)
Dec 04, 2024 3.810 3.820 3.626 3.720 10,848 -0.03(-0.80%)
Dec 03, 2024 3.662 3.750 3.625 3.750 8,638 +0.02(+0.67%)
Dec 02, 2024 3.690 3.770 3.650 3.725 24,350 +0.08(+2.05%)
Nov 29, 2024 3.650 3.700 3.578 3.650 5,521 +0.03(+0.83%)
Nov 27, 2024 3.670 3.780 3.519 3.620 4,709 +0.00(+0.00%)
Nov 26, 2024 3.640 3.640 3.502 3.620 6,063 -0.04(-1.09%)
Nov 25, 2024 3.640 3.883 3.620 3.660 25,538 +0.07(+1.95%)
Nov 22, 2024 3.350 3.600 3.320 3.590 20,278 +0.27(+8.13%)
Nov 21, 2024 3.270 3.330 3.222 3.320 7,313 +0.10(+3.11%)
Nov 20, 2024 3.280 3.330 3.220 3.220 5,865 -0.06(-1.83%)
Nov 19, 2024 3.180 3.280 3.180 3.280 12,394 +0.05(+1.55%)
Nov 18, 2024 3.400 3.400 3.230 3.230 13,788 -0.17(-5.00%)
Nov 15, 2024 3.410 3.600 3.220 3.400 17,573 -0.05(-1.45%)
Nov 14, 2024 3.600 3.661 3.368 3.450 12,871 +0.00(+0.00%)
Nov 13, 2024 3.900 3.900 3.398 3.450 62,717 -0.48(-12.21%)
Nov 12, 2024 3.490 4.020 3.350 3.930 56,828 +0.43(+12.29%)
Nov 11, 2024 3.330 3.500 3.330 3.500 22,185 +0.19(+5.74%)
Nov 08, 2024 3.310 3.350 3.250 3.310 11,081 +0.01(+0.30%)
Nov 07, 2024 3.470 3.470 3.220 3.300 22,203 -0.21(-5.98%)
Nov 06, 2024 3.640 3.660 3.460 3.510 15,040 -0.13(-3.57%)
Nov 05, 2024 3.710 3.794 3.532 3.640 6,967 -0.02(-0.54%)
Nov 04, 2024 3.580 3.884 3.540 3.660 12,967 +0.08(+2.23%)
Nov 01, 2024 3.670 3.739 3.450 3.580 21,591 -0.13(-3.50%)
Oct 31, 2024 3.830 3.895 3.670 3.710 18,818 -0.07(-1.85%)
Oct 30, 2024 3.890 3.890 3.770 3.780 10,072 -0.06(-1.56%)
Oct 29, 2024 3.920 3.990 3.749 3.840 30,008 -0.14(-3.52%)
Oct 28, 2024 4.100 4.100 3.890 3.980 9,691 -0.02(-0.50%)
Oct 25, 2024 4.060 4.100 3.950 4.000 14,723 -0.01(-0.25%)
Oct 24, 2024 4.070 4.070 3.900 4.010 15,016 +0.00(+0.00%)
Oct 23, 2024 4.190 4.200 4.010 4.010 33,642 -0.19(-4.52%)
Oct 22, 2024 4.340 4.350 4.020 4.200 123,852 -0.10(-2.33%)
Oct 21, 2024 4.530 4.530 4.250 4.300 27,660 -0.29(-6.32%)
Oct 18, 2024 4.490 4.590 4.340 4.590 25,508 +0.14(+3.15%)
Oct 17, 2024 4.520 4.562 4.330 4.450 13,293 -0.04(-0.89%)
Oct 16, 2024 4.310 4.770 4.240 4.490 26,454 +0.14(+3.22%)
Oct 15, 2024 4.200 4.390 4.200 4.350 21,414 +0.22(+5.33%)
Oct 14, 2024 4.200 4.280 4.050 4.130 67,889 -0.09(-2.13%)
Oct 11, 2024 4.300 4.370 4.216 4.220 15,991 -0.09(-2.09%)
Oct 10, 2024 4.200 4.480 4.200 4.310 27,315 +0.15(+3.61%)
Oct 09, 2024 4.180 4.330 4.000 4.160 30,406 -0.05(-1.19%)
Oct 08, 2024 4.520 4.520 4.190 4.210 50,955 -0.33(-7.27%)
Oct 07, 2024 4.850 4.850 4.410 4.540 49,464 -0.24(-5.07%)
Oct 04, 2024 5.030 5.100 4.673 4.782 38,983 -0.31(-6.04%)
Oct 03, 2024 4.920 5.140 4.850 5.090 39,058 -0.01(-0.20%)
Oct 02, 2024 4.920 5.336 4.750 5.100 113,485 +0.18(+3.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.