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 )

0.5752 -0.0269 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.6000 0.6000 0.5590 0.5752 255,305 -0.03(-4.47%)
Jun 20, 2024 0.6100 0.6131 0.5409 0.6021 244,103 -0.02(-3.37%)
Jun 18, 2024 0.6374 0.6374 0.6100 0.6231 98,011 -0.01(-1.89%)
Jun 17, 2024 0.7050 0.7050 0.6201 0.6351 247,368 -0.07(-10.23%)
Jun 14, 2024 0.7210 0.7270 0.6600 0.7075 309,041 -0.03(-3.99%)
Jun 13, 2024 0.7700 0.7780 0.6795 0.7369 371,712 -0.05(-6.13%)
Jun 12, 2024 0.8200 0.8499 0.7700 0.7850 485,023 -0.05(-6.55%)
Jun 11, 2024 0.7300 0.8400 0.7000 0.8400 711,299 +0.08(+10.53%)
Jun 10, 2024 0.7200 0.8291 0.7200 0.7600 855,598 +0.02(+2.49%)
Jun 07, 2024 0.7560 0.8300 0.7120 0.7415 1,537,117 -0.07(-9.16%)
Jun 06, 2024 0.7078 0.9350 0.7062 0.8163 5,422,705 -0.05(-5.96%)
Jun 05, 2024 0.7900 1.730 0.6830 0.8680 158,955,888 +0.30(+53.33%)
Jun 04, 2024 0.5731 0.5983 0.5560 0.5661 83,188 -0.02(-3.03%)
Jun 03, 2024 0.6010 0.6100 0.5141 0.5838 91,111 -0.02(-2.70%)
May 31, 2024 0.6100 0.6400 0.5250 0.6000 96,841 -0.02(-3.15%)
May 30, 2024 0.6300 0.6350 0.5804 0.6195 111,542 -0.01(-2.36%)
May 29, 2024 0.6427 0.6500 0.6201 0.6345 51,213 -0.02(-2.41%)
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%)
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.