Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nuvve Hldg Corp (NQ: NVVE )

0.6345 -0.0157 (-2.41%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.6500 0.6700 0.6200 0.6502 73,079 -0.00(-0.20%)
May 24, 2024 0.6700 0.6863 0.6430 0.6515 29,438 +0.00(+0.23%)
May 23, 2024 0.7000 0.7100 0.6467 0.6500 62,847 -0.04(-5.34%)
May 22, 2024 0.6950 0.6950 0.6601 0.6867 26,864 +0.00(+0.25%)
May 21, 2024 0.7100 0.7203 0.6600 0.6850 50,551 -0.00(-0.38%)
May 20, 2024 0.6800 0.6942 0.6720 0.6876 54,087 +0.01(+2.17%)
May 17, 2024 0.7100 0.7191 0.6700 0.6730 66,517 -0.02(-2.44%)
May 16, 2024 0.6800 0.7125 0.6700 0.6898 48,499 -0.01(-1.44%)
May 15, 2024 0.7200 0.7164 0.6610 0.6999 171,133 -0.03(-3.91%)
May 14, 2024 0.7000 0.7296 0.6900 0.7284 126,999 +0.03(+4.09%)
May 13, 2024 0.7000 0.7211 0.6700 0.6998 45,452 +0.00(+0.44%)
May 10, 2024 0.6798 0.6980 0.6603 0.6967 67,352 +0.02(+2.38%)
May 09, 2024 0.6800 0.6989 0.6600 0.6805 75,882 +0.01(+1.14%)
May 08, 2024 0.6895 0.6990 0.6500 0.6728 94,459 +0.00(+0.12%)
May 07, 2024 0.7004 0.7200 0.6423 0.6720 100,277 -0.01(-1.93%)
May 06, 2024 0.7400 0.7400 0.6700 0.6852 78,938 -0.02(-3.49%)
May 03, 2024 0.7106 0.7300 0.6807 0.7100 110,292 -0.01(-1.70%)
May 02, 2024 0.7400 0.7400 0.6800 0.7223 121,218 -0.00(-0.41%)
May 01, 2024 0.6749 0.7400 0.6740 0.7253 327,199 +0.08(+11.58%)
Apr 30, 2024 0.7000 0.9400 0.6400 0.6500 3,387,102 -0.05(-7.51%)
Apr 29, 2024 0.7420 0.7420 0.6650 0.7028 90,831 -0.02(-2.47%)
Apr 26, 2024 0.7356 0.7400 0.7107 0.7206 45,700 -0.02(-2.49%)
Apr 25, 2024 0.7300 0.7419 0.7090 0.7390 47,870 +0.01(+1.37%)
Apr 24, 2024 0.7286 0.7500 0.7100 0.7290 26,314 +0.00(+0.14%)
Apr 23, 2024 0.7200 0.7543 0.7000 0.7280 64,971 +0.01(+1.49%)
Apr 22, 2024 0.6870 0.7500 0.6800 0.7173 60,658 +0.03(+4.41%)
Apr 19, 2024 0.6800 0.6900 0.6637 0.6870 24,570 +0.03(+4.00%)
Apr 18, 2024 0.6700 0.6700 0.6400 0.6606 91,347 +0.00(+0.05%)
Apr 17, 2024 0.6849 0.6849 0.6500 0.6603 38,109 +0.00(+0.06%)
Apr 16, 2024 0.6837 0.6900 0.6521 0.6599 74,702 -0.01(-1.76%)
Apr 15, 2024 0.7000 0.7020 0.6511 0.6717 59,190 -0.02(-2.95%)
Apr 12, 2024 0.7191 0.7191 0.6800 0.6921 79,732 -0.02(-2.53%)
Apr 11, 2024 0.7000 0.7380 0.6901 0.7101 39,514 +0.01(+0.94%)
Apr 10, 2024 0.7100 0.7300 0.6900 0.7035 96,916 -0.01(-1.37%)
Apr 09, 2024 0.7300 0.7400 0.7111 0.7133 46,455 -0.00(-0.47%)
Apr 08, 2024 0.7100 0.7409 0.7100 0.7167 41,980 -0.00(-0.46%)
Apr 05, 2024 0.7300 0.7400 0.7100 0.7200 107,222 +0.01(+1.42%)
Apr 04, 2024 0.7300 0.7388 0.7006 0.7099 141,079 -0.01(-1.13%)
Apr 03, 2024 0.7185 0.7288 0.7100 0.7180 81,046 -0.02(-2.11%)
Apr 02, 2024 0.7537 0.7780 0.7000 0.7335 256,707 -0.04(-5.60%)
Apr 01, 2024 0.9270 0.9270 0.7511 0.7770 504,559 -0.32(-29.36%)
Mar 28, 2024 0.9800 1.170 0.9800 1.100 828,101 +0.13(+13.97%)
Mar 27, 2024 0.9600 1.040 0.9200 0.9652 399,674 +0.02(+2.25%)
Mar 26, 2024 0.8660 0.9800 0.8600 0.9440 372,584 +0.08(+9.06%)
Mar 25, 2024 0.8180 0.8720 0.8180 0.8656 145,264 +0.04(+5.18%)
Mar 22, 2024 0.8400 0.8400 0.7975 0.8230 64,727 -0.01(-0.84%)
Mar 21, 2024 0.8298 0.8401 0.7975 0.8300 85,852 +0.02(+1.84%)
Mar 20, 2024 0.7900 0.8339 0.7700 0.8150 77,883 +0.02(+2.90%)
Mar 19, 2024 0.7869 0.8120 0.7711 0.7920 82,954 -0.00(-0.10%)
Mar 18, 2024 0.7800 0.7950 0.7501 0.7928 135,667 +0.02(+2.16%)
Mar 15, 2024 0.7800 0.8200 0.7760 0.7760 190,596 -0.01(-1.22%)
Mar 14, 2024 0.8300 0.9300 0.7813 0.7856 489,256 -0.04(-5.06%)
Mar 13, 2024 0.8000 0.8470 0.7801 0.8275 187,606 +0.04(+4.55%)
Mar 12, 2024 0.7900 0.8198 0.7805 0.7915 31,893 +0.00(+0.20%)
Mar 11, 2024 0.8000 0.8180 0.7850 0.7899 86,381 +0.00(+0.00%)
Mar 08, 2024 0.8000 0.8500 0.7896 0.7899 105,237 -0.03(-3.21%)
Mar 07, 2024 0.8040 0.8499 0.8010 0.8161 68,955 -0.01(-1.20%)
Mar 06, 2024 0.7800 0.8288 0.7669 0.8260 181,360 +0.04(+4.56%)
Mar 05, 2024 0.8000 0.8104 0.7651 0.7900 207,777 -0.01(-1.64%)
Mar 04, 2024 0.8800 0.8800 0.7500 0.8032 376,600 -0.05(-6.28%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.