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)

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 3, 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 (%)
Apr 02, 2025 1.100 1.110 1.000 1.080 138,962 -0.02(-1.82%)
Apr 01, 2025 1.010 1.160 1.000 1.100 556,836 -0.41(-27.15%)
Mar 31, 2025 1.690 1.690 1.490 1.510 109,593 -0.11(-6.79%)
Mar 28, 2025 1.610 1.700 1.600 1.620 92,140 -0.03(-1.82%)
Mar 27, 2025 1.740 1.750 1.552 1.650 152,547 +0.02(+1.23%)
Mar 26, 2025 1.590 1.680 1.531 1.630 121,386 +0.03(+1.87%)
Mar 25, 2025 1.630 1.680 1.580 1.600 106,989 -0.03(-1.84%)
Mar 24, 2025 1.720 1.720 1.560 1.630 158,653 +0.01(+0.62%)
Mar 21, 2025 1.430 1.653 1.400 1.620 294,656 +0.18(+12.50%)
Mar 20, 2025 1.370 1.450 1.360 1.440 51,942 +0.06(+4.35%)
Mar 19, 2025 1.420 1.480 1.360 1.380 90,211 -0.02(-1.43%)
Mar 18, 2025 1.460 1.464 1.335 1.400 137,033 -0.09(-6.04%)
Mar 17, 2025 1.640 1.640 1.410 1.490 317,380 -0.12(-7.45%)
Mar 14, 2025 1.630 1.670 1.580 1.610 87,160 -0.03(-1.83%)
Mar 13, 2025 1.630 1.670 1.580 1.640 129,024 +0.03(+1.86%)
Mar 12, 2025 1.640 1.760 1.590 1.610 246,279 -0.08(-4.73%)
Mar 11, 2025 1.580 1.740 1.510 1.690 246,264 +0.13(+8.33%)
Mar 10, 2025 1.670 1.670 1.500 1.560 155,846 -0.11(-6.59%)
Mar 07, 2025 1.610 1.699 1.492 1.670 231,680 +0.02(+1.21%)
Mar 06, 2025 1.740 1.920 1.590 1.650 341,119 +0.02(+1.23%)
Mar 05, 2025 1.940 1.970 1.440 1.630 758,287 -0.32(-16.41%)
Mar 04, 2025 2.000 2.050 1.700 1.950 559,576 -0.23(-10.55%)
Mar 03, 2025 2.260 2.620 2.110 2.180 1,162,023 -0.52(-19.26%)
Feb 28, 2025 4.350 5.020 2.520 2.700 60,749,136 +0.30(+12.50%)
Feb 27, 2025 2.410 2.410 2.315 2.400 18,643 -0.01(-0.41%)
Feb 26, 2025 2.380 2.527 2.310 2.410 45,481 +0.03(+1.26%)
Feb 25, 2025 2.400 2.430 2.106 2.380 383,059 -0.11(-4.42%)
Feb 24, 2025 2.470 2.520 2.412 2.490 34,483 +0.04(+1.63%)
Feb 21, 2025 2.660 2.720 2.400 2.450 52,804 -0.19(-7.20%)
Feb 20, 2025 2.640 2.672 2.570 2.640 17,020 -0.04(-1.49%)
Feb 19, 2025 2.870 2.870 2.630 2.680 29,117 -0.04(-1.47%)
Feb 18, 2025 2.930 3.030 2.650 2.720 57,345 -0.21(-7.17%)
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%)
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.