NVNI Group Ltd (NVNI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -23.0769230769 | 1.3 | 1.35 | 1 | 10235 | 1.10030416 | CS |
| 4 | -0.4 | -28.5714285714 | 1.4 | 1.6 | 1 | 6868 | 1.23990192 | CS |
| 12 | -0.23 | -18.6991869919 | 1.23 | 2.34 | 0.9256 | 90154 | 1.81054752 | CS |
| 26 | -1.01 | -50.2487562189 | 2.01 | 2.47 | 0.9256 | 41877 | 1.80446822 | CS |
| 52 | -7 | -87.5 | 8 | 10.9999 | 0.9256 | 118205 | 2.334767 | CS |
| 156 | -7 | -87.5 | 8 | 10.9999 | 0.9256 | 118205 | 2.334767 | CS |
| 260 | -7 | -87.5 | 8 | 10.9999 | 0.9256 | 118205 | 2.334767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921300 | 1.03 | 0.03 | 3.00 | 1.15 | 1.27 | 1.03 | 2419 |
| 1725662100 | 1 | -0.05 | -4.76 | 1.05 | 1.1 | 1 | 5365 |
| 1725575700 | 1.05 | -0.1 | -8.30 | 1.1399999 | 1.33 | 1.05 | 15246 |
| 1725489300 | 1.145 | -0.14 | -10.55 | 1.3 | 1.3 | 1.1299999 | 26535 |
| 1725402900 | 1.28 | 0 | 0.00 | 1.3 | 1.35 | 1.28 | 1609 |
| 1725057300 | 1.28 | -0.02 | -1.54 | 1.28 | 1.4499 | 1.27 | 14264 |
| 1724970900 | 1.3 | 0.01 | 0.78 | 1.3 | 1.365 | 1.3 | 473 |
| 1724884500 | 1.29 | -0.04 | -3.33 | 1.3 | 1.3 | 1.29 | 1184 |
| 1724798100 | 1.3344 | -0.11 | -7.33 | 1.43 | 1.43 | 1.3344 | 2745 |
| 1724711700 | 1.44 | -0.06 | -4.03 | 1.41 | 1.4517 | 1.36 | 6550 |
| 1724452500 | 1.5005 | 0.17 | 12.82 | 1.33 | 1.5005 | 1.28 | 3239 |
| 1724366100 | 1.33 | 0.02 | 1.53 | 1.3 | 1.3899999 | 1.26 | 8680 |
| 1724279700 | 1.31 | -0.01 | -0.76 | 1.33 | 1.6 | 1.3 | 8634 |
| 1724193300 | 1.32 | 0 | 0.00 | 1.3899999 | 1.5122 | 1.32 | 12783 |
| 1724106900 | 1.32 | -0.02 | -1.49 | 1.34 | 1.355 | 1.3 | 2394 |
| 1723847700 | 1.34 | 0.03 | 2.29 | 1.36 | 1.3904 | 1.26 | 1767 |
| 1723761300 | 1.31 | 0.04 | 3.15 | 1.3899999 | 1.4382 | 1.31 | 1844 |
| 1723674900 | 1.27 | -0.1 | -7.30 | 1.33 | 1.488 | 1.27 | 7587 |
| 1723588500 | 1.37 | -0.17 | -11.04 | 1.4 | 1.485 | 1.37 | 7168 |
| 1723502100 | 1.54 | 0.33 | 27.27 | 1.19 | 1.54 | 1.16 | 4697 |
| 1723242900 | 1.21 | 0 | 0.00 | 1.21 | 1.3299 | 1.21 | 1688 |
| 1723156500 | 1.21 | -0.06 | -4.72 | 1.23 | 1.31 | 1.15 | 10652 |
| 1723070100 | 1.27 | -0.03 | -2.31 | 1.3 | 1.55 | 1.25 | 6568 |
| 1722983700 | 1.3 | 0.1 | 8.33 | 1.28 | 1.7373 | 1.28 | 36942 |
| 1722897300 | 1.2 | -0.31 | -20.53 | 1.35 | 1.418 | 1.1500999 | 18429 |
| 1722638100 | 1.51 | -0.06 | -3.82 | 1.45 | 1.65 | 1.43 | 5452 |
| 1722551700 | 1.57 | 0.05 | 3.26 | 1.48 | 1.5831 | 1.34 | 13422 |
| 1722465300 | 1.5205 | -0.1 | -6.14 | 1.57 | 1.69 | 1.5084 | 18639 |
| 1722378900 | 1.62 | -0.1 | -5.81 | 1.73 | 1.745 | 1.57 | 23961 |
| 1722292500 | 1.72 | 0.11 | 6.83 | 1.6299999 | 1.9 | 1.42 | 200265 |
| 1722033300 | 1.61 | -0.28 | -14.81 | 1.7 | 1.82 | 1.41 | 294437 |
| 1721946900 | 1.89 | 0.68 | 56.20 | 1.32 | 2.34 | 1.25 | 4079915 |
| 1721860500 | 1.21 | -0.01 | -0.82 | 1.29 | 1.3 | 1.21 | 19878 |
| 1721774100 | 1.22 | 0.03 | 2.52 | 1.26 | 1.26 | 1.16 | 24162 |
| 1721687700 | 1.19 | -0.15 | -11.19 | 1.35 | 1.35 | 1.18 | 14094 |
| 1721428500 | 1.34 | 0.06 | 4.69 | 1.24 | 1.4 | 1.24 | 24443 |
| 1721342100 | 1.28 | 0 | 0.00 | 1.18 | 1.3899999 | 1.18 | 39262 |
| 1721255700 | 1.28 | 0.05 | 4.07 | 1.17 | 1.28 | 1.17 | 2035 |
| 1721169300 | 1.23 | 0.16 | 14.95 | 1.11 | 1.4 | 1.11 | 9940 |
| 1721082900 | 1.07 | -0.1 | -8.55 | 1.1399999 | 1.2097 | 1.06 | 1721 |
| 1720823700 | 1.17 | 0.01 | 0.86 | 1.16 | 1.17 | 1.15 | 788 |
| 1720737300 | 1.16 | -0.06 | -4.96 | 1.16 | 1.19 | 1.1299999 | 4582 |
| 1720650900 | 1.2205 | -0.04 | -3.13 | 1.43 | 1.43 | 1.22 | 2978 |
| 1720564500 | 1.26 | 0.13 | 11.01 | 1.11 | 1.4158 | 1.11 | 7255 |
| 1720478100 | 1.135 | -0.04 | -2.99 | 1.06 | 1.135 | 1.06 | 1278 |
| 1720218900 | 1.17 | 0.18 | 18.18 | 1.05 | 1.49 | 1.05 | 13175 |
| 1720040640 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 113 |
| 1719959700 | 0.99 | -0.0463 | -4.47 | 0.9256 | 0.99 | 0.9256 | 849 |
| 1719873300 | 1.0363 | -0.11 | -9.89 | 1.15 | 1.15 | 1.01 | 552 |
| 1719614100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1719527700 | 1.15 | -0.09 | -7.26 | 1.2 | 1.2099 | 1.15 | 2587 |
| 1719441300 | 1.24 | 0 | 0.00 | 1.2 | 1.3 | 1.2 | 320 |
| 1719354900 | 1.24 | 0.03 | 2.48 | 1.25 | 1.25 | 1.24 | 394 |
| 1719268500 | 1.21 | 0 | 0.00 | 1.27 | 1.27 | 1.21 | 493 |
| 1719009300 | 1.21 | -0.08 | -6.20 | 1.42 | 1.42 | 1.21 | 3184 |
| 1718922900 | 1.29 | 0.05 | 4.03 | 1.3899999 | 1.3899999 | 1.22 | 14223 |
| 1718750100 | 1.24 | -0.04 | -3.13 | 1.23 | 1.4796 | 1.21 | 14791 |
| 1718663700 | 1.28 | 0.07 | 5.78 | 1.3 | 1.3 | 1.28 | 241 |
| 1718404500 | 1.2101 | -0.18 | -12.94 | 1.3899999 | 1.3899999 | 1.2101 | 193 |
| 1718318100 | 1.3899999 | -0.16 | -10.32 | 1.56 | 1.56 | 1.3899999 | 250 |
| 1718231700 | 1.55 | 0.12 | 8.39 | 1.65 | 1.65 | 1.55 | 2638 |
| 1718145300 | 1.43 | 0.22 | 18.18 | 1.21 | 1.45 | 1.21 | 3158 |
| 1718058900 | 1.21 | 0.01 | 0.83 | 1.3799999 | 1.3799999 | 1.21 | 1264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
