Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nuvve Hldg Corp
(NQ:
NVVE
)
5.100
+0.180 (+3.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
4.920
5.336
4.750
5.100
113,485
+0.18(+3.66%)
Oct 01, 2024
5.330
5.530
4.880
4.920
58,528
-0.41(-7.69%)
Sep 30, 2024
5.300
5.650
5.211
5.330
97,947
-0.07(-1.30%)
Sep 27, 2024
5.500
5.720
5.170
5.400
173,536
-0.32(-5.59%)
Sep 26, 2024
6.220
6.350
5.560
5.720
141,100
-0.65(-10.20%)
Sep 25, 2024
6.420
6.760
5.700
6.370
431,631
-0.15(-2.30%)
Sep 24, 2024
6.140
6.860
6.000
6.520
602,952
-0.16(-2.40%)
Sep 23, 2024
7.150
8.760
5.570
6.680
31,343,364
+2.76(+70.41%)
Sep 20, 2024
4.410
4.980
3.870
3.920
134,695
-0.78(-16.60%)
Sep 19, 2024
4.780
5.280
4.510
4.700
339,007
-0.34(-6.75%)
Sep 18, 2024
6.620
7.600
4.550
5.040
14,104,918
+0.80(+18.87%)
Sep 17, 2024
4.060
4.440
3.510
4.240
431,054
+3.75(+772.43%)
Sep 16, 2024
0.5000
0.5065
0.4345
0.4860
609,801
+0.01(+3.14%)
Sep 13, 2024
0.4235
0.5100
0.4200
0.4712
799,653
+0.05(+13.00%)
Sep 12, 2024
0.4225
0.4237
0.4002
0.4170
25,746
+0.01(+1.71%)
Sep 11, 2024
0.4000
0.4217
0.3910
0.4100
48,099
+0.02(+4.86%)
Sep 10, 2024
0.4389
0.4389
0.3900
0.3910
61,826
-0.01(-2.27%)
Sep 09, 2024
0.4400
0.4800
0.3703
0.4001
184,439
-0.03(-7.38%)
Sep 06, 2024
0.4767
0.4790
0.4277
0.4320
166,782
-0.04(-8.76%)
Sep 05, 2024
0.5000
0.5000
0.4710
0.4735
41,590
-0.03(-6.42%)
Sep 04, 2024
0.5010
0.5099
0.4756
0.5060
46,248
+0.02(+4.01%)
Sep 03, 2024
0.4900
0.4950
0.4710
0.4865
110,399
+0.01(+2.40%)
Aug 30, 2024
0.4839
0.4939
0.4731
0.4751
68,757
-0.02(-4.58%)
Aug 29, 2024
0.4710
0.4990
0.4710
0.4979
91,198
+0.03(+5.71%)
Aug 28, 2024
0.4801
0.4900
0.4700
0.4710
37,665
-0.01(-1.40%)
Aug 27, 2024
0.5000
0.5080
0.4730
0.4777
64,490
-0.02(-4.11%)
Aug 26, 2024
0.5000
0.5080
0.4931
0.4982
74,473
+0.00(+0.89%)
Aug 23, 2024
0.4802
0.5080
0.4800
0.4938
101,817
+0.02(+4.40%)
Aug 22, 2024
0.5176
0.5176
0.4700
0.4730
199,248
-0.02(-4.06%)
Aug 21, 2024
0.4920
0.5097
0.4500
0.4930
135,867
-0.01(-1.26%)
Aug 20, 2024
0.5000
0.5200
0.4801
0.4993
73,623
+0.01(+2.93%)
Aug 19, 2024
0.5000
0.5000
0.4603
0.4851
69,270
-0.00(-1.00%)
Aug 16, 2024
0.4800
0.5040
0.4800
0.4900
84,429
+0.02(+4.10%)
Aug 15, 2024
0.5300
0.5301
0.4505
0.4707
418,550
-0.06(-11.21%)
Aug 14, 2024
0.6000
0.6100
0.5210
0.5301
358,277
-0.11(-16.79%)
Aug 13, 2024
0.6400
0.6600
0.6201
0.6371
209,155
+0.00(+0.11%)
Aug 12, 2024
0.6400
0.6500
0.6175
0.6364
170,995
+0.01(+1.02%)
Aug 09, 2024
0.6200
0.6400
0.6001
0.6300
149,090
+0.01(+0.96%)
Aug 08, 2024
0.6157
0.6249
0.6101
0.6240
90,310
-0.01(-1.52%)
Aug 07, 2024
0.6537
0.6625
0.6200
0.6336
272,626
-0.02(-2.84%)
Aug 06, 2024
0.6152
0.6800
0.6152
0.6521
236,485
+0.01(+1.21%)
Aug 05, 2024
0.6104
0.6944
0.5600
0.6443
371,165
-0.02(-2.38%)
Aug 02, 2024
0.5600
0.7880
0.5550
0.6600
2,119,334
+0.07(+11.90%)
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
.