Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvve Hldg Corp (NQ: NVVE )

3.920 -0.780 (-16.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 0.6100 0.6400 0.5250 0.6000 96,841 -0.02(-3.15%)
May 30, 2024 0.6300 0.6350 0.5804 0.6195 111,542 -0.01(-2.36%)
May 29, 2024 0.6427 0.6500 0.6201 0.6345 51,213 -0.02(-2.41%)
May 28, 2024 0.6500 0.6700 0.6200 0.6502 73,079 -0.00(-0.20%)
May 24, 2024 0.6700 0.6863 0.6430 0.6515 29,438 +0.00(+0.23%)
May 23, 2024 0.7000 0.7100 0.6467 0.6500 62,847 -0.04(-5.34%)
May 22, 2024 0.6950 0.6950 0.6601 0.6867 26,864 +0.00(+0.25%)
May 21, 2024 0.7100 0.7203 0.6600 0.6850 50,551 -0.00(-0.38%)
May 20, 2024 0.6800 0.6942 0.6720 0.6876 54,087 +0.01(+2.17%)
May 17, 2024 0.7100 0.7191 0.6700 0.6730 66,517 -0.02(-2.44%)
May 16, 2024 0.6800 0.7125 0.6700 0.6898 48,499 -0.01(-1.44%)
May 15, 2024 0.7200 0.7164 0.6610 0.6999 171,133 -0.03(-3.91%)
May 14, 2024 0.7000 0.7296 0.6900 0.7284 126,999 +0.03(+4.09%)
May 13, 2024 0.7000 0.7211 0.6700 0.6998 45,452 +0.00(+0.44%)
May 10, 2024 0.6798 0.6980 0.6603 0.6967 67,352 +0.02(+2.38%)
May 09, 2024 0.6800 0.6989 0.6600 0.6805 75,882 +0.01(+1.14%)
May 08, 2024 0.6895 0.6990 0.6500 0.6728 94,459 +0.00(+0.12%)
May 07, 2024 0.7004 0.7200 0.6423 0.6720 100,277 -0.01(-1.93%)
May 06, 2024 0.7400 0.7400 0.6700 0.6852 78,938 -0.02(-3.49%)
May 03, 2024 0.7106 0.7300 0.6807 0.7100 110,292 -0.01(-1.70%)
May 02, 2024 0.7400 0.7400 0.6800 0.7223 121,218 -0.00(-0.41%)
May 01, 2024 0.6749 0.7400 0.6740 0.7253 327,199 +0.08(+11.58%)
Apr 30, 2024 0.7000 0.9400 0.6400 0.6500 3,387,102 -0.05(-7.51%)
Apr 29, 2024 0.7420 0.7420 0.6650 0.7028 90,831 -0.02(-2.47%)
Apr 26, 2024 0.7356 0.7400 0.7107 0.7206 45,700 -0.02(-2.49%)
Apr 25, 2024 0.7300 0.7419 0.7090 0.7390 47,870 +0.01(+1.37%)
Apr 24, 2024 0.7286 0.7500 0.7100 0.7290 26,314 +0.00(+0.14%)
Apr 23, 2024 0.7200 0.7543 0.7000 0.7280 64,971 +0.01(+1.49%)
Apr 22, 2024 0.6870 0.7500 0.6800 0.7173 60,658 +0.03(+4.41%)
Apr 19, 2024 0.6800 0.6900 0.6637 0.6870 24,570 +0.03(+4.00%)
Apr 18, 2024 0.6700 0.6700 0.6400 0.6606 91,347 +0.00(+0.05%)
Apr 17, 2024 0.6849 0.6849 0.6500 0.6603 38,109 +0.00(+0.06%)
Apr 16, 2024 0.6837 0.6900 0.6521 0.6599 74,702 -0.01(-1.76%)
Apr 15, 2024 0.7000 0.7020 0.6511 0.6717 59,190 -0.02(-2.95%)
Apr 12, 2024 0.7191 0.7191 0.6800 0.6921 79,732 -0.02(-2.53%)
Apr 11, 2024 0.7000 0.7380 0.6901 0.7101 39,514 +0.01(+0.94%)
Apr 10, 2024 0.7100 0.7300 0.6900 0.7035 96,916 -0.01(-1.37%)
Apr 09, 2024 0.7300 0.7400 0.7111 0.7133 46,455 -0.00(-0.47%)
Apr 08, 2024 0.7100 0.7409 0.7100 0.7167 41,980 -0.00(-0.46%)
Apr 05, 2024 0.7300 0.7400 0.7100 0.7200 107,222 +0.01(+1.42%)
Apr 04, 2024 0.7300 0.7388 0.7006 0.7099 141,079 -0.01(-1.13%)
Apr 03, 2024 0.7185 0.7288 0.7100 0.7180 81,046 -0.02(-2.11%)
Apr 02, 2024 0.7537 0.7780 0.7000 0.7335 256,707 -0.04(-5.60%)
Apr 01, 2024 0.9270 0.9270 0.7511 0.7770 504,559 -0.32(-29.36%)
Mar 28, 2024 0.9800 1.170 0.9800 1.100 828,101 +0.13(+13.97%)
Mar 27, 2024 0.9600 1.040 0.9200 0.9652 399,674 +0.02(+2.25%)
Mar 26, 2024 0.8660 0.9800 0.8600 0.9440 372,584 +0.08(+9.06%)
Mar 25, 2024 0.8180 0.8720 0.8180 0.8656 145,264 +0.04(+5.18%)
Mar 22, 2024 0.8400 0.8400 0.7975 0.8230 64,727 -0.01(-0.84%)
Mar 21, 2024 0.8298 0.8401 0.7975 0.8300 85,852 +0.02(+1.84%)
Mar 20, 2024 0.7900 0.8339 0.7700 0.8150 77,883 +0.02(+2.90%)
Mar 19, 2024 0.7869 0.8120 0.7711 0.7920 82,954 -0.00(-0.10%)
Mar 18, 2024 0.7800 0.7950 0.7501 0.7928 135,667 +0.02(+2.16%)
Mar 15, 2024 0.7800 0.8200 0.7760 0.7760 190,596 -0.01(-1.22%)
Mar 14, 2024 0.8300 0.9300 0.7813 0.7856 489,256 -0.04(-5.06%)
Mar 13, 2024 0.8000 0.8470 0.7801 0.8275 187,606 +0.04(+4.55%)
Mar 12, 2024 0.7900 0.8198 0.7805 0.7915 31,893 +0.00(+0.20%)
Mar 11, 2024 0.8000 0.8180 0.7850 0.7899 86,381 +0.00(+0.00%)
Mar 08, 2024 0.8000 0.8500 0.7896 0.7899 105,237 -0.03(-3.21%)
Mar 07, 2024 0.8040 0.8499 0.8010 0.8161 68,955 -0.01(-1.20%)
Mar 06, 2024 0.7800 0.8288 0.7669 0.8260 181,360 +0.04(+4.56%)
Mar 05, 2024 0.8000 0.8104 0.7651 0.7900 207,777 -0.01(-1.64%)
Mar 04, 2024 0.8800 0.8800 0.7500 0.8032 376,600 -0.05(-6.28%)
Mar 01, 2024 0.9000 0.9000 0.8489 0.8570 132,093 -0.03(-3.73%)
Feb 29, 2024 0.8000 0.9379 0.8000 0.8902 501,513 +0.10(+12.54%)
Feb 28, 2024 0.8000 0.8100 0.7800 0.7910 81,910 -0.01(-0.69%)
Feb 27, 2024 0.8100 0.8371 0.7874 0.7965 120,622 -0.01(-1.06%)
Feb 26, 2024 0.7900 0.8505 0.7800 0.8050 117,370 -0.01(-0.62%)
Feb 23, 2024 0.8300 0.8500 0.7439 0.8100 278,080 -0.03(-3.25%)
Feb 22, 2024 0.8727 0.8727 0.8200 0.8372 227,106 -0.04(-4.86%)
Feb 21, 2024 0.8700 0.9000 0.8221 0.8800 241,377 -0.01(-0.90%)
Feb 20, 2024 0.9050 0.9100 0.8200 0.8880 436,106 -0.01(-0.89%)
Feb 16, 2024 0.9437 0.9437 0.8600 0.8960 289,222 -0.03(-2.99%)
Feb 15, 2024 0.9633 0.9731 0.8901 0.9236 197,214 -0.02(-2.63%)
Feb 14, 2024 0.9790 0.9800 0.9145 0.9485 244,719 -0.03(-3.31%)
Feb 13, 2024 1.020 1.050 0.9603 0.9810 353,612 -0.08(-7.45%)
Feb 12, 2024 1.100 1.139 1.010 1.060 481,967 -0.04(-3.64%)
Feb 09, 2024 0.9800 1.140 0.9200 1.100 1,356,318 +0.17(+17.66%)
Feb 08, 2024 0.9957 0.9957 0.8500 0.9349 520,548 -0.05(-5.39%)
Feb 07, 2024 1.150 1.160 0.9602 0.9882 776,772 -0.16(-14.07%)
Feb 06, 2024 1.140 1.170 1.120 1.150 319,638 -0.02(-1.71%)
Feb 05, 2024 1.200 1.240 1.100 1.170 572,094 -0.08(-6.40%)
Feb 02, 2024 1.220 1.250 1.100 1.250 747,869 +0.03(+2.46%)
Feb 01, 2024 1.330 1.340 1.110 1.220 1,269,636 -0.02(-1.61%)
Jan 31, 2024 1.570 1.580 1.060 1.240 7,419,432 -2.10(-62.87%)
Jan 30, 2024 3.380 6.400 3.130 3.340 5,603,426 +0.20(+6.37%)
Jan 29, 2024 3.160 3.330 3.100 3.140 169,206 -0.04(-1.26%)
Jan 26, 2024 4.000 4.155 3.110 3.180 331,893 -1.80(-36.14%)
Jan 25, 2024 4.760 5.040 4.360 4.980 337,182 -0.14(-2.73%)
Jan 24, 2024 5.350 5.620 4.665 5.120 1,175,801 -0.40(-7.25%)
Jan 23, 2024 2.880 7.270 2.880 5.520 15,454,866 +2.54(+85.23%)
Jan 22, 2024 3.060 3.320 2.780 2.980 252,886 -0.86(-22.40%)
Jan 19, 2024 3.400 3.840 3.200 3.840 144,345 +0.13(+3.45%)
Jan 18, 2024 3.200 4.300 2.920 3.712 320,202 -0.33(-8.21%)
Jan 17, 2024 3.952 4.356 3.840 4.044 186,670 -0.03(-0.79%)
Jan 16, 2024 4.800 4.800 3.868 4.076 168,937 -0.78(-16.13%)
Jan 12, 2024 4.960 5.780 4.304 4.860 1,620,760 +0.98(+25.13%)
Jan 11, 2024 4.000 4.060 3.808 3.884 38,392 -0.12(-2.90%)
Jan 10, 2024 4.412 4.468 3.920 4.000 57,858 -0.49(-10.87%)
Jan 09, 2024 4.400 4.980 4.260 4.488 70,802 +0.19(+4.37%)
Jan 08, 2024 4.256 4.388 4.084 4.300 26,353 +0.06(+1.32%)
Jan 05, 2024 4.440 4.488 4.040 4.244 23,061 -0.17(-3.81%)
Jan 04, 2024 4.988 4.988 4.400 4.412 38,666 -0.51(-10.40%)
Jan 03, 2024 5.108 5.196 4.800 4.924 28,117 -0.28(-5.45%)
Jan 02, 2024 5.000 5.360 4.984 5.208 11,326 +0.23(+4.58%)
Dec 29, 2023 5.020 5.200 4.904 4.980 22,382 -0.22(-4.23%)
Dec 28, 2023 5.200 5.400 4.940 5.200 29,238 -0.08(-1.52%)
Dec 27, 2023 5.280 5.596 5.280 5.280 43,097 +0.08(+1.46%)
Dec 26, 2023 4.840 5.760 4.840 5.204 47,114 +0.40(+8.42%)
Dec 22, 2023 5.200 5.276 4.800 4.800 25,363 -0.24(-4.84%)
Dec 21, 2023 5.200 5.500 5.036 5.044 22,757 -0.06(-1.25%)
Dec 20, 2023 6.000 6.124 5.108 5.108 58,450 -0.89(-14.87%)
Dec 19, 2023 6.400 6.400 6.000 6.000 16,002 -0.38(-5.90%)
Dec 18, 2023 6.580 6.580 6.084 6.376 17,497 +0.03(+0.44%)
Dec 15, 2023 6.400 6.580 6.224 6.348 11,052 -0.25(-3.82%)
Dec 14, 2023 6.560 6.800 6.400 6.600 26,180 +0.04(+0.61%)
Dec 13, 2023 6.360 6.600 6.160 6.560 25,750 +0.40(+6.49%)
Dec 12, 2023 6.800 6.800 6.160 6.160 20,713 -0.67(-9.78%)
Dec 11, 2023 6.396 6.880 6.308 6.828 13,905 +0.46(+7.22%)
Dec 08, 2023 6.540 6.760 6.300 6.368 25,544 -0.17(-2.63%)
Dec 07, 2023 6.400 6.560 6.160 6.540 18,438 +0.14(+2.19%)
Dec 06, 2023 6.800 6.860 6.296 6.400 11,298 -0.32(-4.82%)
Dec 05, 2023 7.092 7.092 6.628 6.724 10,373 -0.16(-2.27%)
Dec 04, 2023 6.600 7.000 6.556 6.880 15,918 +0.31(+4.75%)
Dec 01, 2023 6.760 6.792 6.420 6.568 14,953 +0.09(+1.36%)
Nov 30, 2023 6.800 6.800 6.132 6.480 23,509 -0.44(-6.36%)
Nov 29, 2023 7.200 8.608 6.280 6.920 99,300 +0.00(+0.00%)
Nov 28, 2023 6.440 7.196 6.428 6.920 14,905 +0.36(+5.55%)
Nov 27, 2023 6.900 6.900 6.412 6.556 13,444 -0.26(-3.87%)
Nov 24, 2023 6.752 7.000 6.200 6.820 19,637 +0.66(+10.71%)
Nov 22, 2023 6.320 6.400 6.040 6.160 12,466 +0.01(+0.20%)
Nov 21, 2023 6.372 6.400 6.000 6.148 22,068 -0.37(-5.71%)
Nov 20, 2023 6.432 6.596 6.264 6.520 15,375 -0.08(-1.21%)
Nov 17, 2023 6.600 6.800 6.264 6.600 33,002 +0.00(+0.00%)
Nov 16, 2023 6.800 6.632 6.084 6.600 20,196 +0.14(+2.17%)
Nov 15, 2023 6.800 6.868 6.400 6.460 11,404 -0.29(-4.32%)
Nov 14, 2023 6.672 6.796 6.048 6.752 23,746 +0.35(+5.50%)
Nov 13, 2023 6.400 6.600 6.036 6.400 26,565 -0.12(-1.84%)
Nov 10, 2023 7.192 7.200 6.060 6.520 54,356 -0.88(-11.94%)
Nov 09, 2023 8.400 8.300 7.328 7.404 111,865 -0.15(-1.96%)
Nov 08, 2023 7.700 7.700 7.240 7.552 6,722 -0.19(-2.48%)
Nov 07, 2023 7.600 7.956 7.000 7.744 25,419 +0.14(+1.89%)
Nov 06, 2023 8.000 8.160 7.200 7.600 19,638 +0.04(+0.53%)
Nov 03, 2023 7.800 8.464 7.560 7.560 27,788 -0.23(-2.98%)
Nov 02, 2023 7.040 7.800 7.040 7.792 21,009 +0.63(+8.83%)
Nov 01, 2023 7.000 7.300 6.800 7.160 24,424 -0.17(-2.35%)
Oct 31, 2023 6.632 7.700 6.420 7.332 44,169 +0.70(+10.55%)
Oct 30, 2023 7.700 7.956 6.256 6.632 78,480 -1.97(-22.88%)
Oct 27, 2023 8.000 8.600 7.640 8.600 62,277 -0.80(-8.51%)
Oct 26, 2023 7.600 9.400 6.920 9.400 284,745 -0.16(-1.67%)
Oct 25, 2023 8.000 12.20 7.396 9.560 3,834,542 +3.63(+61.27%)
Oct 24, 2023 6.404 6.552 5.800 5.928 113,136 -0.66(-10.07%)
Oct 23, 2023 6.020 6.640 5.792 6.592 40,909 +0.61(+10.23%)
Oct 20, 2023 5.880 6.512 5.880 5.980 27,076 +0.09(+1.56%)
Oct 19, 2023 7.116 7.328 5.604 5.888 71,123 -2.11(-26.40%)
Oct 18, 2023 5.548 8.000 5.280 8.000 386,813 -2.48(-23.66%)
Oct 17, 2023 10.98 13.20 10.44 10.48 55,701 -5.15(-32.96%)
Oct 16, 2023 15.19 16.40 14.44 15.63 6,559 +1.35(+9.44%)
Oct 13, 2023 14.79 14.98 14.00 14.28 1,166 +0.16(+1.16%)
Oct 12, 2023 16.00 16.40 14.04 14.12 9,295 -1.28(-8.34%)
Oct 11, 2023 14.00 15.75 14.00 15.40 3,692 +1.23(+8.66%)
Oct 10, 2023 13.20 15.00 13.20 14.18 1,930 +0.58(+4.24%)
Oct 09, 2023 12.89 13.90 12.60 13.60 2,057 -0.30(-2.16%)
Oct 06, 2023 14.00 14.00 13.20 13.90 7,029 +0.86(+6.56%)
Oct 05, 2023 12.76 14.00 12.76 13.04 3,853 -0.40(-2.95%)
Oct 04, 2023 13.36 16.76 12.42 13.44 21,831 +0.08(+0.60%)
Oct 03, 2023 14.07 14.07 12.56 13.36 2,748 -0.43(-3.10%)
Oct 02, 2023 13.99 13.99 12.17 13.79 2,246 +0.23(+1.68%)
Sep 29, 2023 13.20 14.00 12.16 13.56 5,159 +0.52(+3.99%)
Sep 28, 2023 12.17 13.40 12.16 13.04 5,096 +0.50(+3.95%)
Sep 27, 2023 13.60 13.90 10.00 12.54 5,709 -0.86(-6.39%)
Sep 26, 2023 14.40 14.60 13.32 13.40 4,465 -0.96(-6.69%)
Sep 25, 2023 15.51 14.36 14.36 14.36 2,366 -0.04(-0.31%)
Sep 22, 2023 15.40 15.87 14.00 14.40 6,361 -0.80(-5.26%)
Sep 21, 2023 16.00 16.36 14.90 15.20 4,861 -0.80(-5.00%)
Sep 20, 2023 17.63 17.63 16.00 16.00 5,395 -1.81(-10.17%)
Sep 19, 2023 17.59 18.12 16.60 17.82 4,624 +0.21(+1.20%)
Sep 18, 2023 17.60 17.95 16.00 17.60 2,897 -0.40(-2.20%)
Sep 15, 2023 16.24 18.00 14.84 18.00 12,681 +1.76(+10.84%)
Sep 14, 2023 16.00 16.40 15.40 16.24 6,462 +0.64(+4.10%)
Sep 13, 2023 15.91 16.08 15.20 15.60 5,400 +0.02(+0.10%)
Sep 12, 2023 17.60 18.40 15.57 15.58 14,827 -1.98(-11.25%)
Sep 11, 2023 19.40 19.58 17.56 17.56 15,188 -1.84(-9.47%)
Sep 08, 2023 18.50 19.40 18.44 19.40 2,465 +0.22(+1.15%)
Sep 07, 2023 19.56 19.56 18.49 19.18 2,662 +0.51(+2.74%)
Sep 06, 2023 18.40 19.28 18.48 18.66 2,894 -0.43(-2.26%)
Sep 05, 2023 19.16 19.47 18.85 19.10 1,244 -0.10(-0.54%)
Sep 01, 2023 19.60 19.94 19.20 19.20 2,693 -0.36(-1.84%)
Aug 31, 2023 20.78 20.78 19.56 19.56 2,398 -1.22(-5.85%)
Aug 30, 2023 20.00 20.79 19.60 20.78 5,242 +0.62(+3.06%)
Aug 29, 2023 19.60 20.72 19.58 20.16 3,057 +0.78(+4.05%)
Aug 28, 2023 19.52 20.00 19.20 19.38 1,669 -0.18(-0.94%)
Aug 25, 2023 19.24 20.78 19.20 19.56 3,248 -0.38(-1.93%)
Aug 24, 2023 19.54 20.79 19.24 19.94 6,647 -0.84(-4.06%)
Aug 23, 2023 21.20 21.20 20.17 20.79 3,631 -0.49(-2.31%)
Aug 22, 2023 19.44 21.40 19.44 21.28 5,382 +1.64(+8.33%)
Aug 21, 2023 20.40 20.48 19.40 19.64 1,821 -0.02(-0.08%)
Aug 18, 2023 19.27 21.20 19.27 19.66 5,469 +0.07(+0.37%)
Aug 17, 2023 19.80 19.83 19.40 19.59 5,139 -0.15(-0.75%)
Aug 16, 2023 20.40 20.80 18.80 19.74 9,137 -0.70(-3.44%)
Aug 15, 2023 20.42 21.20 20.08 20.44 6,327 -0.94(-4.38%)
Aug 14, 2023 20.80 21.38 20.40 21.38 10,292 +0.19(+0.89%)
Aug 11, 2023 23.00 23.00 20.05 21.19 19,578 -1.61(-7.07%)
Aug 10, 2023 27.20 27.20 22.52 22.80 19,217 -1.64(-6.71%)
Aug 09, 2023 25.28 25.51 23.60 24.44 8,132 +0.04(+0.16%)
Aug 08, 2023 25.78 26.89 24.00 24.40 15,743 -3.87(-13.68%)
Aug 07, 2023 28.40 28.58 26.40 28.27 6,818 +0.67(+2.42%)
Aug 04, 2023 26.80 28.80 26.68 27.60 8,452 +0.74(+2.74%)
Aug 03, 2023 28.00 34.00 26.20 26.86 25,860 -1.58(-5.54%)
Aug 02, 2023 25.20 36.00 24.68 28.44 86,526 +3.19(+12.62%)
Aug 01, 2023 25.60 26.04 24.07 25.25 4,399 -0.31(-1.21%)
Jul 31, 2023 23.80 26.68 23.20 25.56 10,849 +1.72(+7.21%)
Jul 28, 2023 24.00 25.00 23.20 23.84 6,657 -0.16(-0.67%)
Jul 27, 2023 24.00 25.19 23.24 24.00 6,747 +0.40(+1.69%)
Jul 26, 2023 23.95 24.25 23.20 23.60 2,919 -0.40(-1.67%)
Jul 25, 2023 22.84 24.80 22.84 24.00 6,404 +1.09(+4.75%)
Jul 24, 2023 23.94 25.53 22.80 22.91 13,753 -1.51(-6.19%)
Jul 21, 2023 24.80 26.00 24.00 24.42 11,945 -0.66(-2.62%)
Jul 20, 2023 28.40 28.76 24.00 25.08 14,229 -2.70(-9.71%)
Jul 19, 2023 24.64 27.78 24.64 27.78 11,387 +3.10(+12.54%)
Jul 18, 2023 23.92 25.59 22.83 24.68 15,986 +1.83(+8.02%)
Jul 17, 2023 24.40 24.80 22.40 22.85 7,741 -1.15(-4.80%)
Jul 14, 2023 25.14 25.60 23.20 24.00 16,704 -1.60(-6.24%)
Jul 13, 2023 26.28 28.76 25.44 25.60 22,903 -0.38(-1.48%)
Jul 12, 2023 28.76 29.60 25.61 25.98 24,866 -1.49(-5.43%)
Jul 11, 2023 29.42 33.60 27.47 27.47 88,891 +0.27(+1.00%)
Jul 10, 2023 24.00 28.32 23.60 27.20 29,491 +2.80(+11.46%)
Jul 07, 2023 23.58 24.80 23.20 24.40 8,782 +1.06(+4.54%)
Jul 06, 2023 24.40 25.16 23.20 23.34 17,700 -1.82(-7.22%)
Jul 05, 2023 20.80 25.20 20.80 25.16 31,959 +1.57(+6.66%)
Jul 03, 2023 23.96 24.80 22.60 23.59 14,423 -0.21(-0.89%)
Jun 30, 2023 23.20 23.85 21.23 23.80 21,512 +0.04(+0.17%)
Jun 29, 2023 22.00 24.40 21.60 23.76 35,460 +2.51(+11.80%)
Jun 28, 2023 21.20 22.40 20.80 21.25 20,411 -0.39(-1.79%)
Jun 27, 2023 20.80 22.40 19.60 21.64 53,642 +0.49(+2.31%)
Jun 26, 2023 18.40 22.00 18.40 21.15 76,296 +0.75(+3.69%)
Jun 23, 2023 24.79 26.80 20.24 20.40 458,456 +2.19(+12.01%)
Jun 22, 2023 18.80 19.04 18.20 18.21 115,222 -0.59(-3.13%)
Jun 21, 2023 18.92 19.16 18.45 18.80 2,484 +0.00(+0.00%)
Jun 20, 2023 19.20 20.41 18.44 18.80 6,045 +0.00(+0.00%)
Jun 16, 2023 19.60 20.57 18.80 18.80 4,106 -0.80(-4.08%)
Jun 15, 2023 20.40 20.66 19.20 19.60 4,984 +0.00(+0.00%)
Jun 14, 2023 20.00 20.40 19.20 19.60 3,504 +0.49(+2.57%)
Jun 13, 2023 18.92 20.56 18.92 19.11 4,085 +0.19(+0.99%)
Jun 12, 2023 18.84 20.75 18.80 18.92 6,744 +0.12(+0.64%)
Jun 09, 2023 19.20 19.52 18.40 18.80 2,502 +0.00(+0.00%)
Jun 08, 2023 19.60 19.90 18.58 18.80 2,749 +0.00(+0.00%)
Jun 07, 2023 19.28 20.00 18.68 18.80 4,138 -0.31(-1.61%)
Jun 06, 2023 19.81 20.47 19.11 19.11 5,652 -0.70(-3.53%)
Jun 05, 2023 23.10 23.30 19.64 19.81 6,873 -2.19(-9.96%)
Jun 02, 2023 21.60 22.00 21.45 22.00 2,171 +0.80(+3.75%)
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.