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 (%)
Apr 30, 2024 1.400 0 -0.04(-2.78%)
Apr 26, 2024 1.440 14 -0.01(-0.69%)
Apr 25, 2024 1.450 1.450 1.450 1.450 204 -0.02(-1.36%)
Apr 24, 2024 1.450 1.470 1.450 1.470 1,052 +0.01(+0.68%)
Apr 23, 2024 1.630 1.630 1.460 1.460 741 +0.06(+4.29%)
Apr 22, 2024 1.510 1.620 1.400 1.400 3,063 -0.00(-0.01%)
Apr 19, 2024 1.452 1.452 1.400 1.400 337 +0.00(+0.01%)
Apr 18, 2024 1.650 1.650 1.400 1.400 1,048 -0.04(-2.78%)
Apr 17, 2024 1.380 1.440 1.380 1.440 1,704 -0.05(-3.36%)
Apr 16, 2024 1.490 1.490 1.490 1.490 433 +0.00(+0.00%)
Apr 15, 2024 1.760 1.760 1.380 1.490 31,827 -0.17(-10.24%)
Apr 12, 2024 1.795 1.797 1.650 1.660 3,826 -0.16(-8.79%)
Apr 11, 2024 1.760 1.820 1.760 1.820 2,026 +0.06(+3.41%)
Apr 10, 2024 1.780 1.822 1.760 1.760 3,540 -0.03(-1.68%)
Apr 09, 2024 1.850 1.850 1.790 1.790 1,831 -0.06(-3.24%)
Apr 05, 2024 1.850 372 +0.00(+0.00%)
Apr 04, 2024 1.945 1.945 1.850 1.850 1,512 -0.05(-2.63%)
Apr 03, 2024 2.000 2.000 1.860 1.900 3,256 +0.00(+0.00%)
Apr 02, 2024 1.860 1.900 1.860 1.900 653 +0.04(+2.15%)
Apr 01, 2024 1.860 2.000 1.850 1.860 2,124 -0.03(-1.59%)
Mar 28, 2024 2.055 2.146 1.850 1.890 4,262 -0.05(-2.58%)
Mar 27, 2024 1.950 1.950 1.900 1.940 1,045 -0.10(-4.67%)
Mar 26, 2024 1.960 2.035 1.960 2.035 2,210 -0.02(-1.21%)
Mar 25, 2024 2.000 2.165 2.000 2.060 1,793 +0.17(+8.99%)
Mar 22, 2024 1.890 2.040 1.890 1.890 620 -0.02(-1.05%)
Mar 21, 2024 1.910 1.910 1.910 1.910 487 +0.06(+3.24%)
Mar 20, 2024 1.850 1.850 1.850 1.850 1,211 -0.09(-4.64%)
Mar 18, 2024 1.940 967 +0.09(+4.86%)
Mar 15, 2024 1.900 2.150 1.850 1.850 2,787 -0.25(-11.90%)
Mar 14, 2024 1.910 2.100 1.910 2.100 525 +0.05(+2.44%)
Mar 13, 2024 2.050 2.050 2.050 2.050 277 -0.14(-6.39%)
Mar 12, 2024 2.190 2.190 2.190 2.190 335 +0.13(+6.21%)
Mar 11, 2024 2.070 2.470 1.890 2.062 5,802 -0.02(-0.87%)
Mar 08, 2024 2.030 2.080 2.030 2.080 1,959 +0.07(+3.48%)
Mar 07, 2024 1.930 2.010 1.930 2.010 1,887 -0.01(-0.50%)
Mar 06, 2024 2.030 2.030 1.880 2.020 2,023 -0.08(-3.80%)
Mar 05, 2024 1.820 2.100 1.820 2.100 1,546 +0.09(+4.34%)
Mar 04, 2024 1.970 2.140 1.780 2.013 1,531 +0.03(+1.64%)
Mar 01, 2024 1.870 1.990 1.870 1.980 863 +0.06(+3.13%)
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%)
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.