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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.2587 -0.0009 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 0.2525 0.2664 0.2500 0.2587 735,945 -0.00(-0.35%)
Sep 11, 2025 0.2381 0.2650 0.2350 0.2596 2,145,058 +0.02(+8.17%)
Sep 10, 2025 0.2790 0.2790 0.2282 0.2400 2,948,590 -0.01(-4.99%)
Sep 09, 2025 0.2300 0.2668 0.2300 0.2526 3,359,092 -0.01(-2.85%)
Sep 08, 2025 0.2200 0.3939 0.2200 0.2600 49,426,832 +0.04(+16.64%)
Sep 05, 2025 0.2580 0.2584 0.2019 0.2229 4,378,177 -0.04(-14.17%)
Sep 04, 2025 0.3300 0.3332 0.1801 0.2597 27,793,816 -0.08(-24.35%)
Sep 03, 2025 0.3583 0.3717 0.3334 0.3433 982,612 -0.02(-5.71%)
Sep 02, 2025 0.3750 0.3777 0.3441 0.3641 1,443,912 -0.02(-5.43%)
Aug 29, 2025 0.4300 0.4461 0.3764 0.3850 3,178,493 -0.05(-10.69%)
Aug 28, 2025 0.4684 0.4684 0.4260 0.4311 303,426 -0.03(-5.73%)
Aug 27, 2025 0.4650 0.4930 0.4571 0.4573 364,057 -0.01(-2.27%)
Aug 26, 2025 0.4735 0.4791 0.4601 0.4679 135,889 -0.01(-1.54%)
Aug 25, 2025 0.4699 0.4927 0.4660 0.4752 327,620 +0.00(+0.17%)
Aug 22, 2025 0.5153 0.5280 0.4643 0.4744 901,521 -0.05(-9.08%)
Aug 21, 2025 0.4300 0.5300 0.4300 0.5218 1,169,740 +0.09(+22.03%)
Aug 20, 2025 0.4800 0.4896 0.4100 0.4276 987,970 -0.05(-10.73%)
Aug 19, 2025 0.5025 0.5300 0.4666 0.4790 393,407 -0.03(-6.65%)
Aug 18, 2025 0.5170 0.5300 0.5000 0.5131 279,364 -0.02(-3.28%)
Aug 15, 2025 0.5000 0.5549 0.4880 0.5305 569,424 -0.09(-14.01%)
Aug 14, 2025 0.5950 0.6199 0.5822 0.6169 715,733 +0.02(+3.11%)
Aug 13, 2025 0.5860 0.6065 0.5611 0.5983 494,951 +0.00(+0.27%)
Aug 12, 2025 0.5900 0.6001 0.5515 0.5967 1,150,913 -0.00(-0.38%)
Aug 11, 2025 0.5022 0.6262 0.5003 0.5990 1,600,556 +0.10(+19.09%)
Aug 08, 2025 0.5100 0.5464 0.4870 0.5030 347,068 -0.02(-3.31%)
Aug 07, 2025 0.5420 0.5482 0.5006 0.5202 412,576 -0.02(-3.97%)
Aug 06, 2025 0.5400 0.5549 0.5111 0.5417 1,073,733 -0.00(-0.62%)
Aug 05, 2025 0.6000 0.6000 0.5180 0.5451 423,840 -0.06(-9.90%)
Aug 04, 2025 0.5200 0.6253 0.5008 0.6050 846,368 +0.08(+14.69%)
Aug 01, 2025 0.5640 0.5775 0.4799 0.5275 1,303,822 -0.05(-9.02%)
Jul 31, 2025 0.6800 0.6950 0.5730 0.5798 1,292,101 -0.10(-14.76%)
Jul 30, 2025 0.6900 0.7199 0.6800 0.6802 1,015,088 +0.01(+2.19%)
Jul 29, 2025 0.7300 0.7300 0.6568 0.6656 1,469,492 -0.08(-10.13%)
Jul 28, 2025 0.7400 0.7800 0.6900 0.7406 1,631,682 +0.02(+3.16%)
Jul 25, 2025 0.7846 0.7846 0.6400 0.7179 2,303,219 -0.03(-4.37%)
Jul 24, 2025 0.8500 0.8699 0.6800 0.7507 2,259,292 -0.11(-12.95%)
Jul 23, 2025 0.8999 0.9100 0.8500 0.8624 1,111,133 -0.02(-2.75%)
Jul 22, 2025 0.8500 0.9088 0.8450 0.8868 1,240,603 +0.05(+5.46%)
Jul 21, 2025 0.8600 0.8988 0.8400 0.8409 1,640,993 -0.02(-2.64%)
Jul 18, 2025 0.9042 0.9290 0.8346 0.8637 2,504,908 -0.06(-6.12%)
Jul 17, 2025 0.9000 0.9760 0.8586 0.9200 3,066,449 +0.03(+3.72%)
Jul 16, 2025 0.9200 0.9500 0.8600 0.8870 1,846,259 -0.05(-5.13%)
Jul 15, 2025 0.9300 0.9600 0.9181 0.9350 1,312,320 -0.00(-0.52%)
Jul 14, 2025 0.9704 0.9899 0.9101 0.9399 2,091,535 +0.01(+0.70%)
Jul 11, 2025 0.9900 1.040 0.8500 0.9334 8,281,977 -0.16(-14.37%)
Jul 10, 2025 1.020 1.100 0.9900 1.090 1,818,426 +0.06(+5.83%)
Jul 09, 2025 1.050 1.130 1.010 1.030 1,577,733 +0.00(+0.00%)
Jul 08, 2025 0.9600 1.060 0.9600 1.030 1,087,381 +0.08(+8.89%)
Jul 07, 2025 0.9900 0.9900 0.9211 0.9459 567,304 -0.03(-3.48%)
Jul 03, 2025 1.000 1.070 0.9800 0.9800 845,179 -0.02(-2.00%)
Jul 02, 2025 1.020 1.030 0.9310 1.000 1,008,668 -0.01(-0.99%)
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.