NVVE Quote, Trading Chart, Nuvve Holding Corp.

home / stock / nvve / nvve quote

Stock Information
Company Name: Nuvve Holding Corp.
Stock Symbol: NVVE
Market: NASDAQ
Menu
NVVE NVVE Quote NVVE Short NVVE News NVVE Articles NVVE Message Board
Get NVVE Alerts

News, Short Squeeze, Breakout and More Instantly...
NVVE Quote
Last:$0.799
Change Percent:2.35%
Open:$0.7812
Previous Close:$0.799
High:$0.85
Low:$0.65
Volume:944,413
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
NVVE Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$0.7812
Close:$0.799
High:$0.85
Low:$0.65
Volume:944,413
Date:2024-06-27
Open:$0.64
Close:$0.8
High:$0.85
Low:$0.6213
Volume:1,812,386
Date:2024-06-26
Open:$0.549
Close:$0.66
High:$0.8757
Low:$0.54665
Volume:3,380,178
Date:2024-06-25
Open:$0.6
Close:$0.5611
High:$0.6
Low:$0.5531
Volume:106,634
Date:2024-06-24
Open:$0.5579
Close:$0.5851
High:$0.5974
Low:$0.5502
Volume:206,061
Date:2024-06-21
Open:$0.6
Close:$0.5752
High:$0.6
Low:$0.559
Volume:256,255
Date:2024-06-20
Open:$0.61
Close:$0.6021
High:$0.6131
Low:$0.5409
Volume:244,105
Date:2024-06-19
Open:$0.6374
Close:$0.6231
High:$0.6374
Low:$0.61
Volume:98,011
Date:2024-06-18
Open:$0.6374
Close:$0.6231
High:$0.6374
Low:$0.61
Volume:98,011
Date:2024-06-17
Open:$0.705
Close:$0.6351
High:$0.705
Low:$0.6201
Volume:247,385
Date:2024-06-14
Open:$0.721
Close:$0.7075
High:$0.727
Low:$0.66
Volume:309,041
Date:2024-06-13
Open:$0.77
Close:$0.7369
High:$0.778
Low:$0.6795
Volume:374,174
Date:2024-06-12
Open:$0.82
Close:$0.785
High:$0.8499
Low:$0.77
Volume:485,144
Date:2024-06-11
Open:$0.7339
Close:$0.84
High:$0.84
Low:$0.7
Volume:711,397
Date:2024-06-10
Open:$0.72
Close:$0.76
High:$0.8291
Low:$0.72
Volume:857,854
Date:2024-06-07
Open:$0.756
Close:$0.7415
High:$0.83
Low:$0.712
Volume:1,537,117
Date:2024-06-06
Open:$0.7078
Close:$0.8163
High:$0.935
Low:$0.7062
Volume:5,449,615
Date:2024-06-05
Open:$0.79
Close:$0.868
High:$1.73
Low:$0.683
Volume:159,107,776
Date:2024-06-04
Open:$0.5731
Close:$0.5661
High:$0.5983
Low:$0.556
Volume:83,299
Date:2024-06-03
Open:$0.601
Close:$0.5838
High:$0.61
Low:$0.5141
Volume:91,772