ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,550.58
      (
      -0.09%
      )
      US Tech 100
      15,618.40
      (
      0.07%
      )
      Dow Jones
      35,430.42
      (
      0.04%
      )
      Brent Oil
      82.955
      (
      0.34%
      )
      Bitcoin
      38,038.03
      (
      0.45%
      )
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Nuvve Holding Corporation (NVVE)

      7. Nuvve Holding Corporation (NVVE) Historical

      NVVE Nuvve Holding Corporation

      0.17
      -0.003 (-1.73%)
      Nov 29 2023 - Closed
      Delayed by 15 minutes

      NVVE Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Nov 29 2023 0.173 0.00 0.0% 0.18 0.2152 0.157 3,972,000
      Nov 28 2023 0.173 0.0091 5.55% 0.161 0.1799 0.160701 596,214
      Nov 27 2023 0.1639 -0.0066 -3.87% 0.1725 0.1725 0.1603 537,825
      Nov 24 2023 0.1705 0.00 +0.00% 0.1688 0.175 0.155 0
      Nov 24 2023 0.1705 0.0165 10.71% 0.1688 0.175 0.155 785,516
      Nov 23 2023 0.154 0.00 +0.00% 0.158 0.16 0.151 0
      Nov 22 2023 0.154 0.0003 0.2% 0.158 0.16 0.151 489,533
      Nov 21 2023 0.1537 -0.0093 -5.71% 0.1593 0.16 0.15 882,727
      Nov 20 2023 0.163 -0.002 -1.21% 0.1608 0.1649 0.1566 615,018
      Nov 17 2023 0.165 0.00 0.0% 0.165 0.17 0.1566 1,319,083
      Nov 16 2023 0.165 0.0035 2.17% 0.1653 0.1658 0.1521 808,125
      Nov 15 2023 0.1615 -0.0073 -4.32% 0.17 0.1717 0.16 456,165
      Nov 14 2023 0.1688 0.0088 5.5% 0.1668 0.1699 0.1512 950,001
      Nov 13 2023 0.16 -0.003 -1.84% 0.16 0.165 0.1509 1,074,318
      Nov 10 2023 0.163 -0.0221 -11.94% 0.1798 0.18 0.1515 2,168,177
      Nov 09 2023 0.1851 -0.0037 -1.96% 0.2075 0.2075 0.1832 4,513,456
      Nov 08 2023 0.1888 -0.0048 -2.48% 0.1925 0.1925 0.181 268,904
      Nov 07 2023 0.1936 0.0036 1.89% 0.19 0.1989 0.175 1,016,765
      Nov 06 2023 0.19 0.001 0.53% 0.20 0.204 0.18 797,177
      Nov 03 2023 0.189 0.00 +0.00% 0.195 0.2116 0.189 0
      Nov 03 2023 0.189 -0.0058 -2.98% 0.195 0.2116 0.189 1,107,381
      Nov 02 2023 0.1948 0.0158 8.83% 0.176 0.195 0.176 840,366
      Nov 01 2023 0.179 -0.0043 -2.35% 0.175 0.1825 0.17 976,973
      Oct 31 2023 0.1833 0.0175 10.55% 0.1658 0.1925 0.1605 1,763,357
      Oct 30 2023 0.1658 -0.0492 -22.88% 0.1925 0.1989 0.1564 3,137,885
      Oct 27 2023 0.215 -0.02 -8.51% 0.20 0.215 0.191 2,449,723
      Oct 26 2023 0.235 -0.004 -1.67% 0.1896 0.235 0.173 11,374,134
      Oct 25 2023 0.239 0.0908 61.27% 0.20 0.305 0.1849 153,216,302
      Oct 24 2023 0.1482 -0.0166 -10.07% 0.1601 0.1638 0.145 4,437,607
      Oct 23 2023 0.1648 0.0153 10.23% 0.1505 0.166 0.14475 1,635,891
      Oct 20 2023 0.1495 0.0023 1.56% 0.147 0.1628 0.147 1,072,101
      Oct 19 2023 0.1472 -0.0528 -26.4% 0.1779 0.1832 0.1401 2,843,814
      Oct 18 2023 0.20 -0.062 -23.66% 0.1387 0.20 0.132 15,464,203
      Oct 17 2023 0.262 -0.1288 -32.96% 0.2744 0.33 0.261 2,221,051
      Oct 16 2023 0.3908 0.0337 9.44% 0.3797 0.41 0.3601 220,311
      Oct 13 2023 0.3571 0.0041 1.16% 0.3697 0.3744 0.35 46,674
      Oct 12 2023 0.353 -0.0321 -8.34% 0.40 0.41 0.3509 371,802
      Oct 11 2023 0.3851 0.0307 8.66% 0.3503 0.3937 0.3501 147,689
      Oct 10 2023 0.3544 0.0144 4.24% 0.33 0.3749 0.33 77,231
      Oct 09 2023 0.34 -0.0075 -2.16% 0.3222 0.3474 0.3151 82,295
      Oct 06 2023 0.3475 0.0214 6.56% 0.35 0.35 0.33 281,007
      Oct 05 2023 0.3261 -0.0099 -2.95% 0.319 0.3499 0.319 154,139
      Oct 04 2023 0.336 0.002 0.6% 0.334 0.419 0.3106 873,257
      Oct 03 2023 0.334 -0.0107 -3.1% 0.3517 0.3517 0.3139 109,945
      Oct 02 2023 0.3447 0.0057 1.68% 0.3497 0.3497 0.3042 89,858
      Sep 29 2023 0.339 0.013 3.99% 0.33 0.35 0.304 206,043
      Sep 28 2023 0.326 0.0124 3.95% 0.3042 0.335 0.304 203,855
      Sep 27 2023 0.3136 -0.0214 -6.39% 0.34 0.3476 0.25 228,370
      Sep 26 2023 0.335 -0.024 -6.69% 0.36 0.365 0.333 178,631
      Sep 25 2023 0.359 -0.0011 -0.31% 0.3878 0.3878 0.3537 94,643
      Sep 22 2023 0.3601 -0.01995 -5.25% 0.385 0.3968 0.35 254,450
      Sep 21 2023 0.38005 -0.02005 -5.01% 0.40 0.409 0.3724 194,075
      Sep 20 2023 0.4001 -0.0453 -10.17% 0.4408 0.4408 0.40 215,624
      Sep 19 2023 0.4454 0.0053 1.2% 0.4397 0.4529 0.4149 184,982
      Sep 18 2023 0.4401 -0.0099 -2.2% 0.4365 0.4488 0.4001 115,898
      Sep 15 2023 0.45 0.044 10.84% 0.406 0.45 0.371 507,245
      Sep 14 2023 0.406 0.016 4.1% 0.40 0.4099 0.385 258,512
      Sep 13 2023 0.39 0.0004 0.1% 0.3977 0.4019 0.3801 216,006
      Sep 12 2023 0.3896 -0.0494 -11.25% 0.44 0.4599 0.3892 581,404
      Sep 11 2023 0.439 -0.0459 -9.47% 0.4849 0.4896 0.439 607,539
      Sep 08 2023 0.4849 0.0055 1.15% 0.4626 0.4849 0.4611 98,638
      Sep 07 2023 0.4794 0.0128 2.74% 0.4889 0.4889 0.4622 106,504
      Sep 06 2023 0.4666 -0.0108 -2.26% 0.462 0.4819 0.462 113,166
      Sep 05 2023 0.4774 -0.0026 -0.54% 0.479 0.486799 0.4713 49,775
      Sep 04 2023 0.48 0.00 +0.00% 0.49 0.5134 0.48 0
      Sep 01 2023 0.48 -0.009 -1.84% 0.49 0.5134 0.48 107,705

      Your Recent History

      NASDAQ
      NVVE
      Nuvve