NVNI Group Ltd (NVNI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.96005 | -87.8946188341 | 2.23 | 2.4 | 0.232 | 22216197 | 0.80220173 | CS |
| 4 | -6.73005 | -96.1435714286 | 7 | 7.58 | 0.232 | 6662614 | 1.120635 | CS |
| 12 | -0.48605 | -64.2923280423 | 0.756 | 12.19 | 0.232 | 12960845 | 4.21590587 | CS |
| 26 | -1.03005 | -79.2346153846 | 1.3 | 12.19 | 0.232 | 5694487 | 4.21331303 | CS |
| 52 | -1.71005 | -86.3661616162 | 1.98 | 12.19 | 0.232 | 2833630 | 4.19577649 | CS |
| 156 | -7.73005 | -96.625625 | 8 | 12.19 | 0.232 | 2056588 | 4.14215434 | CS |
| 260 | -7.73005 | -96.625625 | 8 | 12.19 | 0.232 | 2056588 | 4.14215434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.3736999 | -0.6363 | -63.00 | 0.5996 | 0.603 | 0.3543 | 37468079 |
| 1740785700 | 1.01 | -0.99 | -49.50 | 0.7475 | 1.33 | 0.56 | 71579219 |
| 1740699300 | 2 | 0.07 | 3.63 | 1.93 | 2.07 | 1.8436 | 236732 |
| 1740612900 | 1.93 | -0.2 | -9.39 | 2.195 | 2.2166 | 1.93 | 317457 |
| 1740526500 | 2.13 | -0.17 | -7.39 | 2.2719 | 2.4 | 2.0107 | 464470 |
| 1740440100 | 2.3 | -0.21 | -8.37 | 2.68 | 4.05 | 2.3 | 7105802 |
| 1740180900 | 2.5099999 | 0.12 | 5.02 | 2.37 | 2.84 | 2.37 | 398421 |
| 1740094500 | 2.39 | -0.2 | -7.72 | 2.55 | 2.75 | 2.3 | 352508 |
| 1740008100 | 2.59 | 0.01 | 0.39 | 2.74 | 2.7416999 | 2.255 | 397818 |
| 1739921700 | 2.58 | -0.77 | -22.99 | 3.4101 | 3.435 | 2.3737 | 740734 |
| 1739576100 | 3.35 | 0.14 | 4.36 | 3.29 | 3.6 | 3.12 | 345334 |
| 1739489700 | 3.21 | -0.49 | -13.24 | 3.79 | 3.85 | 3.21 | 382975 |
| 1739403300 | 3.7 | -0.33 | -8.19 | 4.0599999 | 4.3 | 3.52 | 456598 |
| 1739316900 | 4.03 | -0.22 | -5.18 | 4.4 | 4.85 | 3.98 | 602286 |
| 1739230500 | 4.25 | 0.07 | 1.67 | 4.12 | 5.04 | 4.05 | 546729 |
| 1738971300 | 4.18 | -1.04 | -19.92 | 5.1 | 5.2199 | 4.05 | 606840 |
| 1738884900 | 5.22 | -0.87 | -14.29 | 6 | 6.11 | 5.11 | 799299 |
| 1738798500 | 6.09 | 0.35 | 6.10 | 6.2295 | 6.2977999 | 5.55 | 982987 |
| 1738712100 | 5.74 | -0.99 | -14.71 | 7 | 7.58 | 5.55 | 1647259 |
| 1738625700 | 6.73 | 1.07 | 18.90 | 5.41 | 6.86 | 5.36 | 2060141 |
| 1738366500 | 5.66 | 0.03 | 0.53 | 5.33 | 5.78 | 4.57 | 1839140 |
| 1738280100 | 5.63 | -0.1 | -1.75 | 6.11 | 6.7 | 5.5 | 2345733 |
| 1738193700 | 5.73 | 0.51 | 9.77 | 6.22 | 7.45 | 5.49 | 24880107 |
| 1738107300 | 5.22 | 0.89 | 20.55 | 4.8 | 6 | 4.25 | 9680630 |
| 1738020900 | 4.33 | -0.07 | -1.59 | 3.38 | 6.86 | 3.25 | 40441461 |
| 1737761700 | 4.4 | 2.93 | 199.32 | 2.17 | 5.87 | 2.12 | 366202877 |
| 1737675300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737588900 | 1.47 | 0.02 | 1.38 | 1.47 | 1.54 | 1.45 | 89063 |
| 1737502500 | 1.45 | -0.12 | -7.64 | 1.5599 | 1.7 | 1.42 | 216070 |
| 1737156900 | 1.57 | 0.07 | 4.67 | 1.73 | 1.75 | 1.52 | 414828 |
| 1737070500 | 1.5 | -0.19 | -11.24 | 1.65 | 1.7299 | 1.48 | 352374 |
| 1736984100 | 1.69 | 0.24 | 16.15 | 1.6299999 | 1.7541 | 1.45 | 690690 |
| 1736897700 | 1.455 | 0.02 | 1.04 | 1.54 | 1.57 | 1.41 | 325929 |
| 1736811300 | 1.44 | -0.2 | -12.20 | 1.68 | 1.68 | 1.26 | 367424 |
| 1736552100 | 1.6399999 | -0.21 | -11.35 | 1.97 | 2.2 | 1.62 | 696854 |
| 1736379300 | 1.85 | -0.99 | -34.86 | 2.4991 | 2.4991 | 1.78 | 533551 |
| 1736292900 | 2.84 | -0.12 | -4.05 | 3.25 | 3.25 | 2.8 | 383330 |
| 1736206500 | 2.96 | 0.24 | 8.82 | 2.77 | 3.17 | 2.77 | 777824 |
| 1735947300 | 2.72 | -0.26 | -8.72 | 2.9998999 | 2.9998999 | 2.5299999 | 284729 |
| 1735860900 | 2.98 | 0.53 | 21.63 | 2.4983 | 3.4581 | 2.29 | 859736 |
| 1735688100 | 2.45 | -0.81 | -24.85 | 3.27 | 3.2856 | 2.38 | 407896 |
| 1735601700 | 3.2599999 | -0.95 | -22.57 | 3.97 | 3.97 | 3.22 | 646738 |
| 1735342500 | 4.21 | -0.74 | -14.95 | 4.705 | 4.705 | 4.01 | 466187 |
| 1735256100 | 4.95 | -0.8 | -13.91 | 5.15 | 5.1955 | 4.2699999 | 997265 |
| 1735077840 | 5.75 | 0.05 | 0.88 | 5 | 6.4482 | 4.84 | 1668785 |
| 1734996900 | 5.7 | -2.88 | -33.57 | 7.2 | 8.7 | 5.36 | 5260529 |
| 1734737700 | 8.58 | 5.91 | 221.35 | 5.79 | 12.19 | 3.156 | 76433205 |
| 1734651300 | 2.67 | 2.03 | 317.19 | 0.5595 | 3.83 | 0.5426 | 19662880 |
| 1734564900 | 0.64 | 0.2101 | 48.87 | 0.4299 | 1.51 | 0.4299 | 12509024 |
| 1734478500 | 0.4299 | -0.0001 | -0.02 | 0.4293 | 0.43 | 0.3901009 | 8320 |
| 1734392100 | 0.43 | -0.0723 | -14.39 | 0.55 | 0.55 | 0.3275 | 67150 |
| 1734132900 | 0.5023 | -0.0057 | -1.12 | 0.51 | 0.66 | 0.4032 | 58287 |
| 1734046500 | 0.508 | -0.152 | -23.03 | 0.54 | 0.6299 | 0.508 | 11091 |
| 1733960100 | 0.66 | -0.0596 | -8.28 | 0.6407 | 0.669999 | 0.585 | 13719 |
| 1733873700 | 0.7196 | -0.0004 | -0.06 | 0.6408 | 0.7196 | 0.6408 | 2253 |
| 1733787300 | 0.72 | 0.0001 | 0.01 | 0.72 | 0.78 | 0.6022 | 5535 |
| 1733528100 | 0.7199 | -0.0001 | -0.01 | 0.665 | 0.7199 | 0.665 | 694 |
| 1733441700 | 0.72 | -0.035 | -4.64 | 0.76 | 0.76 | 0.72 | 3254 |
| 1733355300 | 0.755 | 0.005 | 0.67 | 0.74 | 0.755 | 0.74 | 568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
