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)

0.2215 -0.0024 (-1.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 29, 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 (%)
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%)
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%)
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.