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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.2100 -0.0017 (-0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.2100	0.2155	0.2050	0.2100	2,408,714	-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%)
Oct 01, 2025	0.2500	0.2750	0.2438	0.2640	3,714,755	+0.03(+12.39%)
Sep 30, 2025	0.2400	0.2459	0.2300	0.2349	721,143	-0.01(-3.73%)
Sep 29, 2025	0.2490	0.2510	0.2270	0.2440	1,431,375	+0.01(+6.27%)
Sep 26, 2025	0.2367	0.2434	0.2246	0.2296	1,308,932	-0.00(-0.61%)
Sep 25, 2025	0.2402	0.2522	0.2280	0.2310	1,652,336	-0.02(-7.82%)
Sep 24, 2025	0.2500	0.2693	0.2452	0.2506	604,639	-0.00(-1.45%)
Sep 23, 2025	0.2642	0.2699	0.2487	0.2543	844,128	-0.00(-1.55%)
Sep 22, 2025	0.2476	0.2650	0.2440	0.2583	814,159	+0.01(+4.74%)
Sep 19, 2025	0.2597	0.2650	0.2456	0.2466	1,387,688	-0.01(-4.23%)
Sep 18, 2025	0.2370	0.2597	0.2300	0.2575	3,069,753	+0.01(+5.79%)
Sep 17, 2025	0.2390	0.2450	0.2350	0.2434	693,990	-0.00(-0.49%)
Sep 16, 2025	0.2587	0.2587	0.2372	0.2446	1,023,344	-0.00(-1.73%)
Sep 15, 2025	0.2500	0.2623	0.2426	0.2489	919,659	-0.01(-3.79%)
Sep 12, 2025	0.2525	0.2664	0.2500	0.2587	742,269	-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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices