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 )

2.930 +0.030 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.970 3.051 2.906 2.930 24,387 +0.03(+1.03%)
Feb 13, 2025 2.860 3.000 2.840 2.900 32,818 -0.06(-2.03%)
Feb 12, 2025 3.180 3.180 2.930 2.960 84,416 -0.10(-3.27%)
Feb 11, 2025 3.110 3.200 2.979 3.060 58,600 +0.01(+0.33%)
Feb 10, 2025 3.240 3.240 2.930 3.050 78,963 -0.20(-6.15%)
Feb 07, 2025 3.300 3.370 3.040 3.250 145,716 -0.20(-5.80%)
Feb 06, 2025 2.970 3.450 2.770 3.450 131,801 +0.46(+15.38%)
Feb 05, 2025 2.900 3.050 2.640 2.990 720,281 -0.32(-9.67%)
Feb 04, 2025 2.620 4.774 2.510 3.310 15,094,099 +0.66(+24.91%)
Feb 03, 2025 2.490 3.000 2.225 2.650 522,963 +0.22(+9.05%)
Jan 31, 2025 2.700 2.871 2.350 2.430 146,092 -0.27(-10.00%)
Jan 30, 2025 2.850 2.940 2.620 2.700 157,214 -0.05(-1.82%)
Jan 29, 2025 2.800 2.837 2.580 2.750 61,228 -0.06(-2.14%)
Jan 28, 2025 2.800 4.390 2.300 2.810 1,008,059 +0.05(+1.81%)
Jan 27, 2025 2.768 2.843 2.711 2.760 7,324 -0.04(-1.43%)
Jan 24, 2025 2.760 2.900 2.712 2.800 18,576 +0.04(+1.45%)
Jan 23, 2025 3.010 3.030 2.760 2.760 14,293 -0.25(-8.31%)
Jan 22, 2025 3.160 3.210 2.960 3.010 7,481 -0.24(-7.38%)
Jan 21, 2025 2.970 3.250 2.860 3.250 33,906 +0.28(+9.43%)
Jan 17, 2025 2.770 2.980 2.750 2.970 24,404 +0.20(+7.22%)
Jan 16, 2025 2.760 2.804 2.730 2.770 9,617 +0.04(+1.47%)
Jan 15, 2025 2.840 2.860 2.650 2.730 26,710 +0.14(+5.41%)
Jan 14, 2025 2.700 2.869 2.580 2.590 14,628 -0.09(-3.36%)
Jan 13, 2025 2.930 2.930 2.610 2.680 25,323 -0.20(-6.94%)
Jan 10, 2025 3.220 3.220 2.840 2.880 17,613 -0.22(-7.10%)
Jan 08, 2025 3.350 3.568 2.991 3.100 20,792 -0.24(-7.19%)
Jan 07, 2025 3.730 3.730 3.230 3.340 25,646 -0.44(-11.64%)
Jan 06, 2025 3.830 3.990 3.662 3.780 29,267 +0.04(+1.07%)
Jan 03, 2025 3.400 4.000 3.245 3.740 74,743 +0.58(+18.35%)
Jan 02, 2025 3.130 3.430 3.130 3.160 10,557 +0.04(+1.28%)
Dec 31, 2024 3.120 0 -0.14(-4.21%)
Dec 30, 2024 3.350 3.490 3.228 3.257 21,429 -0.04(-1.30%)
Dec 27, 2024 3.260 3.355 3.255 3.300 5,823 -0.01(-0.18%)
Dec 26, 2024 3.390 3.480 3.250 3.306 7,065 -0.06(-1.90%)
Dec 24, 2024 3.330 3.490 3.300 3.370 12,442 +0.14(+4.33%)
Dec 23, 2024 3.050 3.440 2.943 3.230 36,991 +0.36(+12.54%)
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%)
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.