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

Nvni Group Limited - Ordinary Shares (NQ: NVNI )

1.460 UNCHANGED
Streaming Delayed Price Updated: 10:11 AM EDT, May 23, 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 29, 2024 1.830 2.090 1.820 1.920 11,039 -0.04(-2.17%)
Feb 28, 2024 1.880 2.050 1.850 1.963 4,848 +0.10(+5.52%)
Feb 27, 2024 2.140 2.140 1.850 1.860 3,415 +0.04(+2.20%)
Feb 26, 2024 2.097 2.097 1.820 1.820 941 -0.12(-6.19%)
Feb 23, 2024 1.920 1.950 1.900 1.940 2,527 +0.02(+1.04%)
Feb 22, 2024 1.860 1.920 1.780 1.920 8,702 +0.11(+6.08%)
Feb 21, 2024 1.800 2.000 1.780 1.810 15,486 -0.02(-1.09%)
Feb 20, 2024 1.850 1.873 1.820 1.830 4,714 -0.07(-3.68%)
Feb 16, 2024 1.890 1.950 1.800 1.900 42,756 -0.06(-3.06%)
Feb 15, 2024 1.950 1.990 1.880 1.960 11,171 -0.02(-1.01%)
Feb 14, 2024 2.080 2.150 1.909 1.980 11,301 -0.02(-1.00%)
Feb 13, 2024 1.851 2.069 1.851 2.000 14,415 +0.09(+4.71%)
Feb 12, 2024 1.850 2.150 1.850 1.910 23,999 +0.05(+2.69%)
Feb 09, 2024 2.150 2.350 1.800 1.860 94,478 -0.28(-13.08%)
Feb 08, 2024 2.290 2.590 2.050 2.140 233,340 -0.01(-0.47%)
Feb 07, 2024 2.150 2.173 2.150 2.150 1,193 -0.03(-1.37%)
Feb 06, 2024 2.230 2.500 2.120 2.180 30,358 -0.24(-9.92%)
Feb 05, 2024 2.423 2.573 2.410 2.420 7,265 -0.06(-2.42%)
Feb 02, 2024 2.480 2.572 2.360 2.480 9,724 -0.13(-4.98%)
Feb 01, 2024 2.550 2.700 2.550 2.610 11,171 +0.01(+0.38%)
Jan 31, 2024 2.600 2.700 2.560 2.600 5,571 +0.05(+1.96%)
Jan 30, 2024 2.660 2.670 2.540 2.550 16,740 -0.20(-7.27%)
Jan 29, 2024 2.810 2.930 2.610 2.750 29,878 -0.18(-6.14%)
Jan 26, 2024 2.780 2.950 2.750 2.930 21,055 +0.07(+2.45%)
Jan 25, 2024 2.760 3.200 2.760 2.860 104,629 +0.10(+3.62%)
Jan 24, 2024 2.640 2.840 2.643 2.760 33,055 +0.09(+3.37%)
Jan 23, 2024 2.820 2.820 2.610 2.670 35,222 -0.14(-4.98%)
Jan 22, 2024 2.510 2.850 2.450 2.810 117,262 +0.12(+4.46%)
Jan 19, 2024 2.720 2.870 2.410 2.690 331,630 -0.01(-0.37%)
Jan 18, 2024 1.800 3.070 1.770 2.700 3,257,094 +0.85(+45.95%)
Jan 17, 2024 2.100 2.190 1.590 1.850 87,601 -0.29(-13.55%)
Jan 16, 2024 2.370 2.570 2.110 2.140 86,835 -0.41(-16.08%)
Jan 12, 2024 2.450 2.690 2.210 2.550 241,084 +0.11(+4.51%)
Jan 11, 2024 2.250 2.540 2.050 2.440 317,493 +0.05(+2.09%)
Jan 10, 2024 2.640 3.060 1.970 2.390 15,609,408 +0.46(+23.74%)
Jan 09, 2024 1.675 1.931 1.675 1.931 46,161 +0.18(+10.37%)
Jan 08, 2024 1.750 1.750 1.750 1.750 531 +0.02(+0.95%)
Jan 05, 2024 1.730 1.800 1.730 1.734 4,500 -0.07(-3.69%)
Jan 04, 2024 1.760 1.900 1.760 1.800 24,184 +0.06(+3.45%)
Jan 03, 2024 1.600 1.900 1.600 1.740 8,761 +0.14(+8.74%)
Jan 02, 2024 1.600 1.800 1.600 1.600 10,495 +0.11(+7.39%)
Dec 29, 2023 2.000 2.000 1.480 1.490 51,545 -0.10(-6.29%)
Dec 28, 2023 1.500 1.680 1.460 1.590 72,126 +0.14(+9.28%)
Dec 27, 2023 1.566 1.590 1.410 1.455 10,295 -0.04(-3.00%)
Dec 26, 2023 1.590 1.590 1.410 1.500 3,323 +0.01(+0.67%)
Dec 22, 2023 1.510 1.510 1.430 1.490 4,819 -0.11(-6.88%)
Dec 21, 2023 1.550 1.600 1.398 1.600 12,036 +0.01(+0.63%)
Dec 20, 2023 1.510 1.590 1.410 1.590 8,605 +0.10(+6.71%)
Dec 19, 2023 1.670 1.670 1.360 1.490 30,796 -0.11(-6.88%)
Dec 18, 2023 1.616 1.670 1.560 1.600 8,017 -0.05(-3.03%)
Dec 15, 2023 1.810 1.810 1.600 1.650 7,359 -0.05(-2.94%)
Dec 14, 2023 1.800 1.800 1.530 1.700 13,971 +0.04(+2.41%)
Dec 13, 2023 1.730 1.850 1.510 1.660 20,131 -0.09(-5.14%)
Dec 12, 2023 1.570 1.840 1.570 1.750 2,384 +0.05(+2.94%)
Dec 11, 2023 1.560 1.832 1.550 1.700 26,595 +0.10(+6.25%)
Dec 08, 2023 1.700 1.700 1.520 1.600 8,829 +0.13(+8.84%)
Dec 07, 2023 1.590 1.590 1.290 1.470 19,922 -0.20(-11.98%)
Dec 06, 2023 1.620 1.740 1.360 1.670 53,172 -0.04(-2.34%)
Dec 05, 2023 1.810 1.820 1.290 1.710 14,608 -0.10(-5.52%)
Dec 04, 2023 1.840 1.920 1.800 1.810 18,937 +0.00(+0.00%)
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.