Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Nuvve Holding Corp. - Common Stock (NQ:NVVE)

1.490 +0.270 (+22.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 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 (%)
Jun 02, 2025 1.360 1.800 1.340 1.490 12,831,924 +0.27(+22.13%)
May 30, 2025 1.240 1.410 1.150 1.220 13,353,596 +0.10(+8.93%)
May 29, 2025 1.050 1.410 0.9800 1.120 10,180,733 +0.07(+6.67%)
May 28, 2025 1.150 1.150 1.030 1.050 1,364,280 -0.04(-4.11%)
May 27, 2025 0.9500 1.100 0.9377 1.095 2,582,138 +0.18(+19.28%)
May 23, 2025 0.8900 0.9295 0.8668 0.9180 874,912 -0.05(-5.34%)
May 22, 2025 0.9300 1.130 0.9300 0.9698 2,514,655 +0.05(+4.90%)
May 21, 2025 0.9100 1.050 0.8710 0.9245 2,236,132 +0.02(+2.39%)
May 20, 2025 0.8900 0.9076 0.8231 0.9029 664,114 -0.00(-0.28%)
May 19, 2025 0.9175 0.9598 0.8983 0.9054 498,463 -0.04(-4.69%)
May 16, 2025 1.060 1.140 0.8901 0.9500 2,466,223 -0.16(-14.41%)
May 15, 2025 1.120 1.170 1.040 1.110 1,476,512 +0.01(+0.91%)
May 14, 2025 1.320 1.320 0.9100 1.100 3,887,191 -0.35(-24.14%)
May 13, 2025 1.610 1.690 1.420 1.450 2,519,135 -0.13(-8.23%)
May 12, 2025 2.050 2.480 1.400 1.580 7,868,038 -1.20(-43.17%)
May 09, 2025 1.690 3.550 1.570 2.780 263,633,216 +1.64(+143.86%)
May 08, 2025 1.020 1.575 0.9900 1.140 4,644,535 +0.09(+8.57%)
May 07, 2025 0.9300 1.080 0.8950 1.050 655,924 +0.12(+12.90%)
May 06, 2025 1.010 1.010 0.8825 0.9300 127,354 -0.10(-10.14%)
May 05, 2025 1.020 1.060 0.9600 1.035 248,081 +0.01(+1.47%)
May 02, 2025 0.9100 1.085 0.9100 1.020 406,292 +0.10(+10.67%)
May 01, 2025 0.9200 0.9240 0.8803 0.9217 62,170 +0.02(+2.51%)
Apr 30, 2025 0.9280 0.9300 0.8300 0.8991 128,118 -0.04(-4.04%)
Apr 29, 2025 0.8461 0.9390 0.8200 0.9370 368,961 +0.08(+8.70%)
Apr 28, 2025 0.9000 0.9500 0.8200 0.8620 461,282 -0.05(-5.33%)
Apr 25, 2025 0.8900 0.9234 0.8861 0.9105 58,885 +0.00(+0.05%)
Apr 24, 2025 0.9100 0.9100 0.8900 0.9100 19,844 +0.00(+0.00%)
Apr 23, 2025 0.9400 0.9900 0.8902 0.9100 61,136 -0.01(-1.09%)
Apr 22, 2025 0.9000 0.9200 0.8679 0.9200 63,480 +0.02(+2.22%)
Apr 21, 2025 0.9700 0.9700 0.8905 0.9000 35,918 -0.06(-6.24%)
Apr 17, 2025 1.000 1.000 0.9071 0.9599 74,479 -0.06(-5.89%)
Apr 16, 2025 1.040 1.040 0.9950 1.020 34,473 +0.01(+0.99%)
Apr 15, 2025 0.9800 1.010 0.9189 1.010 69,281 +0.04(+4.12%)
Apr 14, 2025 0.9000 0.9748 0.8900 0.9700 99,125 +0.05(+5.85%)
Apr 11, 2025 0.9300 0.9400 0.8820 0.9164 72,416 -0.00(-0.39%)
Apr 10, 2025 0.9400 0.9400 0.8510 0.9200 107,933 -0.02(-1.63%)
Apr 09, 2025 0.9100 0.9470 0.8225 0.9352 83,170 +0.04(+4.49%)
Apr 08, 2025 0.9100 0.9470 0.8400 0.8950 93,888 +0.01(+1.69%)
Apr 07, 2025 0.9660 0.9660 0.8200 0.8801 81,611 -0.11(-11.08%)
Apr 04, 2025 1.100 1.110 0.9553 0.9898 177,961 -0.14(-12.41%)
Apr 03, 2025 1.090 1.160 1.050 1.130 137,994 +0.05(+4.63%)
Apr 02, 2025 1.100 1.110 1.000 1.080 138,962 -0.02(-1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.