Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Nuvve Hldg Corp (NQ: NVVE )

0.6730 -0.0168 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Feb 28, 2022 7.160 7.420 6.850 7.420 122,218 +0.50(+7.23%)
Feb 25, 2022 6.880 6.965 6.810 6.920 37,458 +0.00(+0.00%)
Feb 24, 2022 6.640 7.170 6.410 6.920 178,794 -0.08(-1.14%)
Feb 23, 2022 7.450 7.489 6.811 7.000 103,373 -0.27(-3.71%)
Feb 22, 2022 7.140 7.366 6.890 7.270 240,972 +0.00(+0.00%)
Feb 18, 2022 7.270 0 -0.12(-1.62%)
Feb 17, 2022 7.350 7.450 7.130 7.390 97,500 +0.03(+0.41%)
Feb 16, 2022 7.090 7.380 6.930 7.360 126,611 +0.21(+2.94%)
Feb 15, 2022 6.800 7.500 6.800 7.150 110,274 +0.50(+7.52%)
Feb 14, 2022 6.720 6.900 6.570 6.650 120,991 -0.11(-1.63%)
Feb 11, 2022 6.780 6.880 6.450 6.760 160,908 -0.01(-0.15%)
Feb 10, 2022 6.700 7.110 6.550 6.770 156,613 -0.13(-1.88%)
Feb 09, 2022 6.740 7.230 6.615 6.900 210,532 +0.42(+6.48%)
Feb 08, 2022 6.420 6.720 6.340 6.480 69,234 -0.02(-0.31%)
Feb 07, 2022 6.610 6.790 6.290 6.500 137,246 -0.10(-1.52%)
Feb 04, 2022 6.350 6.810 6.304 6.600 87,964 +0.25(+3.94%)
Feb 03, 2022 6.600 6.120 6.350 104,221 -0.45(-6.62%)
Feb 02, 2022 6.990 7.139 6.670 6.800 122,913 -0.06(-0.87%)
Feb 01, 2022 6.800 7.380 6.700 6.860 162,347 +0.20(+3.00%)
Jan 31, 2022 6.100 6.813 6.660 184,437 +0.53(+8.65%)
Jan 28, 2022 5.990 6.495 5.680 6.130 271,600 +0.02(+0.33%)
Jan 27, 2022 6.780 6.780 6.030 6.110 206,782 -0.59(-8.81%)
Jan 26, 2022 7.140 7.290 6.620 6.700 168,400 -0.17(-2.47%)
Jan 25, 2022 6.970 7.080 6.580 6.870 174,337 -0.21(-2.97%)
Jan 24, 2022 6.930 7.085 6.050 7.080 389,282 -0.14(-1.94%)
Jan 21, 2022 7.500 7.650 7.160 7.220 261,235 -0.46(-5.99%)
Jan 20, 2022 8.070 8.450 7.610 7.680 206,046 -0.36(-4.48%)
Jan 19, 2022 8.360 8.840 8.006 8.040 135,171 -0.30(-3.60%)
Jan 18, 2022 9.190 9.190 8.310 8.340 270,938 -0.95(-10.23%)
Jan 14, 2022 9.290 0 -0.37(-3.83%)
Jan 13, 2022 9.650 10.48 9.600 9.660 205,569 -0.02(-0.21%)
Jan 12, 2022 10.21 10.46 9.650 9.680 131,340 -0.47(-4.63%)
Jan 11, 2022 10.19 10.41 10.06 10.15 81,286 -0.07(-0.68%)
Jan 10, 2022 10.00 10.29 9.640 10.22 207,264 -0.08(-0.78%)
Jan 07, 2022 11.10 11.28 10.26 10.30 135,248 -0.74(-6.70%)
Jan 06, 2022 11.59 11.99 10.82 11.04 131,329 -0.59(-5.07%)
Jan 05, 2022 12.80 12.86 11.52 11.63 283,344 -1.23(-9.56%)
Jan 04, 2022 13.60 13.88 12.71 12.86 123,321 -0.74(-5.44%)
Jan 03, 2022 13.50 13.85 13.36 13.60 127,952 +0.28(+2.10%)
Dec 31, 2021 13.26 13.69 13.14 13.32 69,322 +0.05(+0.38%)
Dec 30, 2021 12.79 13.50 12.78 13.27 132,677 +0.33(+2.55%)
Dec 29, 2021 13.10 13.19 12.70 12.94 102,100 -0.32(-2.41%)
Dec 28, 2021 13.43 13.56 13.02 13.26 84,218 -0.22(-1.63%)
Dec 27, 2021 13.84 14.04 13.13 13.48 96,391 -0.42(-3.02%)
Dec 23, 2021 13.51 14.38 13.51 13.90 146,464 +0.39(+2.89%)
Dec 22, 2021 13.60 13.67 13.21 13.51 127,736 +0.04(+0.30%)
Dec 21, 2021 13.20 13.87 13.10 13.47 128,240 +0.88(+6.99%)
Dec 20, 2021 13.50 13.70 12.53 12.59 214,227 -1.22(-8.83%)
Dec 17, 2021 14.58 14.74 13.80 13.81 370,462 -0.85(-5.80%)
Dec 16, 2021 15.26 15.65 14.39 14.66 105,017 -0.35(-2.33%)
Dec 15, 2021 14.40 15.49 14.02 15.01 140,017 +0.59(+4.09%)
Dec 14, 2021 14.83 15.21 14.01 14.42 125,235 -0.73(-4.82%)
Dec 13, 2021 14.27 15.66 14.24 15.15 239,681 +0.93(+6.54%)
Dec 10, 2021 14.97 15.37 14.10 14.22 62,526 -0.67(-4.50%)
Dec 09, 2021 15.30 15.78 14.54 14.89 131,001 -0.15(-1.00%)
Dec 08, 2021 15.15 15.62 14.88 15.04 58,305 +0.00(+0.00%)
Dec 07, 2021 14.39 15.10 14.39 15.04 86,242 +0.65(+4.52%)
Dec 06, 2021 14.43 14.43 13.50 14.39 267,003 +0.06(+0.42%)
Dec 03, 2021 14.46 15.07 14.10 14.33 230,965 -0.12(-0.83%)
Dec 02, 2021 14.46 14.99 14.32 14.45 107,120 -0.08(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.