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
Markets:
Overview
News
Currencies
International
Treasuries

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

3.730 -0.340 (-8.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 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 (%)
Dec 17, 2025 3.730 4.000 3.517 3.730 225,199 -0.34(-8.35%)
Dec 16, 2025 4.250 4.440 3.210 4.070 547,102 -0.16(-3.78%)
Dec 15, 2025 4.800 4.960 3.870 4.230 690,744 +4.12(+3741.96%)
Dec 12, 2025 0.1097 0.1245 0.1035 0.1101 9,424,056 +0.00(+2.23%)
Dec 11, 2025 0.1300 0.1341 0.1021 0.1077 16,264,686 -0.06(-35.89%)
Dec 10, 2025 0.1866 0.1887 0.1645 0.1680 11,015,892 -0.01(-7.34%)
Dec 09, 2025 0.1745 0.1990 0.1693 0.1813 8,685,808 +0.01(+4.50%)
Dec 08, 2025 0.1797 0.1811 0.1680 0.1735 5,215,007 -0.00(-1.59%)
Dec 05, 2025 0.1870 0.1878 0.1733 0.1763 5,806,886 -0.01(-3.19%)
Dec 04, 2025 0.1850 0.1905 0.1764 0.1821 5,312,587 -0.00(-0.65%)
Dec 03, 2025 0.1777 0.1844 0.1670 0.1833 6,117,210 +0.01(+3.09%)
Dec 02, 2025 0.1850 0.1930 0.1775 0.1778 6,965,817 -0.00(-2.58%)
Dec 01, 2025 0.1991 0.2081 0.1724 0.1825 15,887,011 -0.05(-22.80%)
Nov 28, 2025 0.2528 0.2558 0.2200 0.2364 6,309,609 -0.02(-7.58%)
Nov 26, 2025 0.2600 0.2948 0.2532 0.2558 14,672,576 -0.01(-5.26%)
Nov 25, 2025 0.2274 0.2910 0.2273 0.2700 33,310,500 +0.03(+12.50%)
Nov 24, 2025 0.2203 0.2450 0.2200 0.2400 17,945,232 -0.02(-6.18%)
Nov 21, 2025 0.2648 0.2717 0.2215 0.2558 306,649,536 +0.09(+55.88%)
Nov 20, 2025 0.1900 0.2000 0.1639 0.1641 59,684,520 -0.03(-15.67%)
Nov 19, 2025 0.1980 0.2155 0.1912 0.1946 8,103,767 -0.01(-2.51%)
Nov 18, 2025 0.1970 0.2310 0.1914 0.1996 13,786,910 -0.02(-8.86%)
Nov 17, 2025 0.2200 0.2494 0.2151 0.2190 17,555,010 -0.04(-15.74%)
Nov 14, 2025 0.3381 0.3500 0.2414 0.2599 78,139,352 -0.22(-45.38%)
Nov 13, 2025 0.4100 0.6450 0.3499 0.4758 1,399,450,496 +0.32(+204.61%)
Nov 12, 2025 0.1507 0.1582 0.1455 0.1562 161,123,040 -0.00(-2.25%)
Nov 11, 2025 0.1600 0.1644 0.1558 0.1598 3,099,318 -0.01(-3.56%)
Nov 10, 2025 0.1658 0.1698 0.1610 0.1657 2,415,543 -0.00(-1.37%)
Nov 07, 2025 0.1720 0.1755 0.1541 0.1680 4,313,080 -0.02(-12.32%)
Nov 06, 2025 0.1524 0.1967 0.1460 0.1916 21,413,276 -0.00(-0.21%)
Nov 05, 2025 0.3162 0.3298 0.1907 0.1920 377,054,496 -0.02(-8.57%)
Nov 04, 2025 0.2200 0.2390 0.2053 0.2100 1,303,939 -0.02(-7.20%)
Nov 03, 2025 0.2050 0.2455 0.2000 0.2263 3,036,115 +0.02(+7.76%)
Oct 31, 2025 0.2100 0.2155 0.2050 0.2100 2,418,354 -0.00(-0.80%)
Oct 30, 2025 0.2170 0.2187 0.2074 0.2117 785,053 -0.00(-1.99%)
Oct 29, 2025 0.2218 0.2277 0.2110 0.2160 766,944 -0.01(-3.53%)
Oct 28, 2025 0.2390 0.2400 0.2208 0.2239 829,202 -0.01(-4.80%)
Oct 27, 2025 0.2295 0.2460 0.2286 0.2352 1,666,790 +0.01(+4.07%)
Oct 24, 2025 0.2163 0.2450 0.2160 0.2260 2,051,316 +0.01(+4.68%)
Oct 23, 2025 0.2100 0.2256 0.2050 0.2159 455,326 +0.00(+1.17%)
Oct 22, 2025 0.2280 0.2280 0.2106 0.2134 963,676 -0.01(-4.22%)
Oct 21, 2025 0.2130 0.2308 0.2130 0.2228 1,092,614 -0.00(-1.85%)
Oct 20, 2025 0.2160 0.2320 0.2150 0.2270 690,355 +0.01(+4.27%)
Oct 17, 2025 0.2279 0.2300 0.2030 0.2177 959,448 -0.01(-4.98%)
Oct 16, 2025 0.2294 0.2300 0.2123 0.2291 1,191,373 +0.00(+0.44%)
Oct 15, 2025 0.2394 0.2481 0.2210 0.2281 2,450,978 -0.02(-7.80%)
Oct 14, 2025 0.2400 0.2500 0.2101 0.2474 13,025,266 +0.01(+4.08%)
Oct 13, 2025 0.2600 0.2625 0.2311 0.2377 1,377,941 -0.02(-6.05%)
Oct 10, 2025 0.2661 0.2848 0.2505 0.2530 750,963 -0.01(-4.56%)
Oct 09, 2025 0.2760 0.2819 0.2521 0.2651 1,305,275 -0.02(-7.34%)
Oct 08, 2025 0.2827 0.2882 0.2725 0.2861 970,546 +0.01(+4.61%)
Oct 07, 2025 0.2700 0.2884 0.2614 0.2735 1,398,617 -0.01(-2.88%)
Oct 06, 2025 0.2700 0.2937 0.2691 0.2816 1,704,445 -0.00(-0.32%)
Oct 03, 2025 0.2800 0.2980 0.2679 0.2825 2,066,713 +0.00(+1.44%)
Oct 02, 2025 0.2650 0.2800 0.2510 0.2785 1,704,797 +0.01(+5.49%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.