Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvve Hldg Corp (NQ: NVVE )

0.6898 -0.0101 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.5330 0.5356 0.5010 0.5200 87,503 -0.01(-0.95%)
May 30, 2023 0.5000 0.5297 0.5000 0.5250 78,906 +0.01(+2.92%)
May 26, 2023 0.5200 0.5249 0.5096 0.5101 79,744 +0.01(+2.02%)
May 25, 2023 0.5000 0.5190 0.4900 0.5000 142,587 +0.01(+1.01%)
May 24, 2023 0.5600 0.5700 0.4900 0.4950 254,889 -0.06(-11.21%)
May 23, 2023 0.5000 0.5600 0.4901 0.5575 394,874 +0.07(+13.91%)
May 22, 2023 0.4700 0.4939 0.4409 0.4894 151,205 +0.03(+7.07%)
May 19, 2023 0.4428 0.4592 0.4410 0.4571 100,331 +0.02(+3.49%)
May 18, 2023 0.4788 0.4796 0.4400 0.4417 225,969 -0.02(-3.98%)
May 17, 2023 0.4600 0.4798 0.4402 0.4600 135,584 +0.00(+0.44%)
May 16, 2023 0.4897 0.4897 0.4500 0.4580 336,117 -0.02(-3.66%)
May 15, 2023 0.5200 0.5200 0.4620 0.4754 292,675 -0.03(-6.38%)
May 12, 2023 0.5200 0.5298 0.4802 0.5078 433,027 -0.01(-2.35%)
May 11, 2023 0.5200 0.5397 0.5171 0.5200 353,100 +0.00(+0.00%)
May 10, 2023 0.5530 0.5615 0.5145 0.5200 409,623 -0.03(-5.45%)
May 09, 2023 0.5500 0.5525 0.5300 0.5500 146,412 +0.01(+1.23%)
May 08, 2023 0.5500 0.5686 0.5150 0.5433 257,430 -0.02(-2.96%)
May 05, 2023 0.5550 0.5721 0.5470 0.5599 243,108 +0.01(+1.80%)
May 04, 2023 0.5500 0.5595 0.5440 0.5500 65,287 +0.01(+1.68%)
May 03, 2023 0.5400 0.5559 0.5309 0.5409 148,005 +0.00(+0.17%)
May 02, 2023 0.5590 0.5590 0.5310 0.5400 59,864 -0.01(-1.37%)
May 01, 2023 0.5700 0.5800 0.5409 0.5475 183,850 -0.00(-0.45%)
Apr 28, 2023 0.5600 0.5700 0.5500 0.5500 150,154 -0.01(-1.79%)
Apr 27, 2023 0.5400 0.5799 0.5400 0.5600 127,753 +0.01(+1.82%)
Apr 26, 2023 0.5700 0.5832 0.5248 0.5500 324,753 -0.03(-5.69%)
Apr 25, 2023 0.5950 0.5989 0.5629 0.5832 208,433 -0.01(-2.30%)
Apr 24, 2023 0.5500 0.6389 0.5500 0.5969 202,992 +0.05(+8.15%)
Apr 21, 2023 0.6400 0.6400 0.5500 0.5519 447,350 -0.07(-11.16%)
Apr 20, 2023 0.6700 0.6700 0.6200 0.6212 84,704 -0.05(-6.78%)
Apr 19, 2023 0.7110 0.7110 0.6400 0.6664 173,458 -0.04(-6.29%)
Apr 18, 2023 0.6800 0.7291 0.6800 0.7111 71,806 +0.02(+3.57%)
Apr 17, 2023 0.6800 0.7141 0.6326 0.6866 239,199 -0.04(-4.93%)
Apr 14, 2023 0.8000 0.8390 0.6809 0.7222 335,858 -0.07(-8.34%)
Apr 13, 2023 0.7650 0.7999 0.7600 0.7879 141,427 +0.04(+4.79%)
Apr 12, 2023 0.8000 0.8460 0.7285 0.7519 180,010 -0.02(-2.35%)
Apr 11, 2023 0.8599 0.8599 0.7450 0.7700 259,172 -0.11(-12.50%)
Apr 10, 2023 0.8968 0.9408 0.8409 0.8800 339,729 -0.04(-4.68%)
Apr 06, 2023 0.8800 0.9300 0.8304 0.9232 459,053 +0.04(+4.90%)
Apr 05, 2023 0.7100 0.9089 0.7054 0.8801 1,055,712 +0.09(+12.06%)
Apr 04, 2023 0.6000 0.8500 0.5440 0.7854 2,007,536 +0.19(+30.90%)
Apr 03, 2023 0.7290 0.7290 0.5901 0.6000 592,500 -0.10(-14.29%)
Mar 31, 2023 0.6000 0.7497 0.5900 0.7000 748,677 +0.14(+25.04%)
Mar 30, 2023 0.5400 0.5799 0.5247 0.5598 219,055 +0.02(+4.15%)
Mar 29, 2023 0.5300 0.5599 0.5200 0.5375 319,006 +0.01(+1.72%)
Mar 28, 2023 0.5599 0.5699 0.5280 0.5284 124,764 -0.02(-3.91%)
Mar 27, 2023 0.5764 0.5783 0.5309 0.5499 202,705 +0.01(+1.83%)
Mar 24, 2023 0.5800 0.5949 0.5276 0.5400 262,758 -0.04(-6.85%)
Mar 23, 2023 0.5655 0.6184 0.5500 0.5797 224,891 +0.01(+1.70%)
Mar 22, 2023 0.6100 0.6271 0.5510 0.5700 390,681 +0.00(+0.05%)
Mar 21, 2023 0.6037 0.6037 0.5650 0.5697 232,659 -0.01(-0.92%)
Mar 20, 2023 0.5999 0.6500 0.5510 0.5750 338,033 -0.02(-4.15%)
Mar 17, 2023 0.6400 0.6400 0.5700 0.5999 290,842 -0.03(-4.75%)
Mar 16, 2023 0.6500 0.6600 0.6000 0.6298 219,299 +0.00(+0.43%)
Mar 15, 2023 0.7100 0.7399 0.6250 0.6271 264,023 -0.09(-12.82%)
Mar 14, 2023 0.6720 0.7787 0.6599 0.7193 194,271 +0.08(+12.39%)
Mar 13, 2023 0.6700 0.6750 0.6110 0.6400 254,623 -0.03(-4.48%)
Mar 10, 2023 0.7000 0.7334 0.5780 0.6700 676,398 -0.06(-8.51%)
Mar 09, 2023 0.7900 0.7999 0.7200 0.7323 134,575 -0.05(-5.81%)
Mar 08, 2023 0.8100 0.8200 0.7700 0.7775 143,991 -0.01(-1.58%)
Mar 07, 2023 0.9600 0.9600 0.7715 0.7900 493,263 -0.15(-15.96%)
Mar 06, 2023 0.9700 0.9985 0.9091 0.9400 116,673 -0.03(-3.09%)
Mar 03, 2023 0.9500 0.9900 0.9500 0.9700 139,835 +0.02(+1.63%)
Mar 02, 2023 0.9900 1.020 0.9319 0.9544 211,213 -0.05(-4.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.