NVNI Group Ltd (NVNI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 15.3225806452 | 1.24 | 2.34 | 1.16 | 832498 | 1.87726363 | CS |
| 4 | 0.28 | 24.347826087 | 1.15 | 2.34 | 0.9256 | 235946 | 1.86446624 | CS |
| 12 | -0.05 | -3.37837837838 | 1.48 | 2.34 | 0.9256 | 77326 | 1.85390359 | CS |
| 26 | -1.35 | -48.5611510791 | 2.78 | 2.95 | 0.9256 | 41079 | 1.88510509 | CS |
| 52 | -6.57 | -82.125 | 8 | 10.9999 | 0.9256 | 132484 | 2.35745545 | CS |
| 156 | -6.57 | -82.125 | 8 | 10.9999 | 0.9256 | 132484 | 2.35745545 | CS |
| 260 | -6.57 | -82.125 | 8 | 10.9999 | 0.9256 | 132484 | 2.35745545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.2501 | 4076427 |
| 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 | 13868 |
| 1721428500 | 1.34 | 0.06 | 4.69 | 1.4 | 1.4 | 1.2601 | 22576 |
| 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 | 2033 |
| 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 | 4559 |
| 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 | -0.36 | 1.15 | 1.15 | 1.01 | 552 |
| 1719614100 | 1.04 | -0.11 | -9.57 | 1.1399999 | 1.15 | 1.04 | 4677 |
| 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 | 2359 |
| 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 | 1258 |
| 1717799700 | 1.2 | 0 | 0.00 | 1.24 | 1.29 | 1.2 | 822 |
| 1717713300 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 104 |
| 1717626900 | 1.2 | -0.01 | -0.83 | 1.2 | 1.3328 | 1.2 | 4167 |
| 1717540500 | 1.21 | 0.01 | 0.83 | 1.21 | 1.217 | 1.21 | 1105 |
| 1717454100 | 1.2 | -0.01 | -0.83 | 1.29 | 1.29 | 1.2 | 1894 |
| 1717194900 | 1.21 | -0.06 | -4.72 | 1.2 | 1.34 | 1.2 | 2300 |
| 1717108500 | 1.27 | 0.04 | 3.25 | 1.36 | 1.36 | 1.21 | 1221 |
| 1717022100 | 1.23 | -0.09 | -6.82 | 1.26 | 1.4976 | 1.23 | 497 |
| 1716935700 | 1.32 | -0.1 | -7.04 | 1.32 | 1.42 | 1.32 | 1183 |
| 1716590100 | 1.42 | -0.04 | -2.73 | 1.45 | 1.45 | 1.22 | 2018 |
| 1716503700 | 1.4599 | 0 | 0.00 | 1.4599 | 1.4599 | 1.4599 | 236 |
| 1716417300 | 1.4599 | 0.1 | 7.74 | 1.25 | 1.46 | 1.25 | 2073 |
| 1716330900 | 1.355 | -0.05 | -3.21 | 1.4 | 1.46 | 1.22 | 2992 |
| 1716244500 | 1.4 | 0 | 0.00 | 1.6333 | 1.6383 | 1.4 | 9209 |
| 1715985300 | 1.4 | -0 | -0.01 | 1.4 | 1.4 | 1.4 | 163 |
| 1715898900 | 1.4000999 | -0.07 | -4.48 | 1.4 | 1.45 | 1.4 | 805 |
| 1715812500 | 1.4658 | 0 | 0.00 | 1.5 | 1.5 | 1.4658 | 68 |
| 1715726100 | 1.4658 | 0 | 0.00 | 1.46 | 1.4658 | 1.46 | 140 |
| 1715639700 | 1.4658 | 0.06 | 3.96 | 1.4 | 1.55 | 1.4 | 1518 |
| 1715380500 | 1.41 | 0 | 0.00 | 1.47 | 1.47 | 1.41 | 1078 |
| 1715294100 | 1.41 | -0.01 | -0.70 | 1.41 | 1.41 | 1.41 | 891 |
| 1715207700 | 1.42 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 519 |
| 1715121300 | 1.42 | -0.04 | -2.74 | 1.42 | 1.46 | 1.42 | 736 |
| 1715034900 | 1.46 | -0.09 | -5.50 | 1.41 | 1.55 | 1.41 | 2741 |
| 1714775700 | 1.545 | 0.07 | 4.75 | 1.48 | 1.545 | 1.48 | 1029 |
| 1714689300 | 1.475 | 0.08 | 5.36 | 1.475 | 1.475 | 1.475 | 758 |
| 1714602900 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1714516500 | 1.4 | -0.04 | -2.78 | 1.5733 | 1.5733 | 1.4 | 1732 |
| 1714430100 | 1.44 | 0 | 0.00 | 1.4 | 1.44 | 1.4 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
