Nvni Group Limited - Ordinary Shares (NQ: NVNI )

0.7898 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 0.8100 0.8200 0.7600 0.7898 10,731 +0.04(+5.31%)
Oct 01, 2024 0.7500 0.7500 0.7500 0.7500 1,692 -0.10(-11.30%)
Sep 30, 2024 0.8400 0.8700 0.8400 0.8455 2,232 -0.02(-2.83%)
Sep 27, 2024 0.9200 0.9200 0.8200 0.8701 16,120 +0.01(+1.16%)
Sep 26, 2024 0.8600 0.8601 0.8600 0.8601 817 -0.05(-6.00%)
Sep 25, 2024 0.9900 0.9900 0.8460 0.9150 9,147 -0.07(-7.58%)
Sep 24, 2024 1.000 1.050 0.9900 0.9900 6,089 -0.03(-3.13%)
Sep 23, 2024 1.000 1.022 1.000 1.022 5,255 +0.03(+3.23%)
Sep 20, 2024 1.000 1.071 0.9900 0.9900 3,189 -0.01(-1.00%)
Sep 18, 2024 1.000 142 +0.00(+0.00%)
Sep 17, 2024 1.010 1.080 1.000 1.000 9,885 -0.07(-6.41%)
Sep 16, 2024 1.000 1.069 1.000 1.069 1,437 +0.07(+6.85%)
Sep 13, 2024 1.100 1.150 1.000 1.000 1,841 -0.05(-4.76%)
Sep 12, 2024 1.090 1.090 1.050 1.050 882 +0.05(+5.00%)
Sep 11, 2024 1.000 1.010 1.000 1.000 2,654 +0.00(+0.00%)
Sep 10, 2024 1.000 1.000 1.000 1.000 810 -0.03(-2.91%)
Sep 09, 2024 1.270 1.270 1.030 1.030 2,419 +0.03(+3.00%)
Sep 06, 2024 1.100 1.100 1.000 1.000 5,365 -0.05(-4.76%)
Sep 05, 2024 1.200 1.241 1.050 1.050 15,246 -0.09(-8.30%)
Sep 04, 2024 1.300 1.300 1.130 1.145 26,535 -0.14(-10.55%)
Sep 03, 2024 1.280 1.350 1.280 1.280 1,609 +0.00(+0.00%)
Aug 30, 2024 1.280 1.450 1.270 1.280 14,264 -0.02(-1.54%)
Aug 29, 2024 1.365 1.365 1.300 1.300 473 +0.01(+0.78%)
Aug 28, 2024 1.290 1.290 1.290 1.290 1,184 -0.04(-3.33%)
Aug 27, 2024 1.430 1.430 1.334 1.334 2,745 -0.11(-7.33%)
Aug 26, 2024 1.410 1.452 1.360 1.440 6,550 -0.06(-4.03%)
Aug 23, 2024 1.315 1.500 1.315 1.500 3,239 +0.17(+12.82%)
Aug 22, 2024 1.290 1.390 1.260 1.330 8,680 +0.02(+1.53%)
Aug 21, 2024 1.330 1.600 1.300 1.310 8,634 -0.01(-0.76%)
Aug 20, 2024 1.360 1.512 1.320 1.320 12,783 +0.00(+0.00%)
Aug 19, 2024 1.340 1.355 1.300 1.320 2,531 -0.02(-1.49%)
Aug 16, 2024 1.260 1.390 1.260 1.340 1,767 +0.03(+2.29%)
Aug 15, 2024 1.390 1.438 1.310 1.310 1,844 +0.04(+3.15%)
Aug 14, 2024 1.330 1.488 1.270 1.270 7,587 -0.10(-7.30%)
Aug 13, 2024 1.400 1.485 1.370 1.370 7,168 -0.17(-11.04%)
Aug 12, 2024 1.160 1.540 1.160 1.540 4,697 +0.33(+27.27%)
Aug 09, 2024 1.330 1.330 1.210 1.210 1,688 +0.00(+0.00%)
Aug 08, 2024 1.310 1.310 1.150 1.210 10,652 -0.06(-4.72%)
Aug 07, 2024 1.300 1.550 1.250 1.270 6,612 -0.03(-2.31%)
Aug 06, 2024 1.300 1.737 1.300 1.300 38,699 +0.10(+8.33%)
Aug 05, 2024 1.350 1.418 1.150 1.200 18,429 -0.31(-20.53%)
Aug 02, 2024 1.490 1.596 1.430 1.510 5,452 -0.06(-3.82%)
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.