Hot Features
프리미엄
Nuvve Holding Corporation (NVVE)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -13.3333333333 | 2.4 | 5.0199 | 2.06 | 12460943 | 2.6880248 | CS |
| 4 | -0.54 | -20.6106870229 | 2.62 | 5.0199 | 2.06 | 4150759 | 2.81301906 | CS |
| 12 | -1.5 | -41.8994413408 | 3.58 | 5.0199 | 2.06 | 1506077 | 2.81358343 | CS |
| 26 | -2.93 | -58.4830339321 | 5.01 | 8.76 | 2.06 | 1076143 | 4.0525913 | CS |
| 52 | -6.72 | -76.3636363636 | 8.8 | 17.3 | 2.06 | 1343480 | 6.63991344 | CS |
| 156 | -2757.92 | -99.9246376812 | 2760 | 4100 | 2.06 | 1181679 | 158.92141543 | CS |
| 260 | -6037.92 | -99.9655629139 | 6040 | 6920 | 2.06 | 970918 | 500.96097921 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 2.18 | -0.52 | -19.26 | 2.2599999 | 2.62 | 2.11 | 1162976 |
| 1740785700 | 2.7 | 0.3 | 12.50 | 4.35 | 5.0199 | 2.52 | 60694547 |
| 1740699300 | 2.4 | -0.01 | -0.41 | 2.41 | 2.42 | 2.315 | 18643 |
| 1740612900 | 2.41 | 0.03 | 1.26 | 2.38 | 2.5266 | 2.31 | 45489 |
| 1740526500 | 2.38 | -0.11 | -4.42 | 2.4 | 2.43 | 2.106121 | 383059 |
| 1740440100 | 2.49 | 0.04 | 1.63 | 2.47 | 2.52 | 2.4121 | 34533 |
| 1740180900 | 2.45 | -0.19 | -7.20 | 2.66 | 2.72 | 2.4 | 52803 |
| 1740094500 | 2.64 | -0.04 | -1.49 | 2.64 | 2.6718 | 2.57 | 17022 |
| 1740008100 | 2.68 | -0.04 | -1.47 | 2.87 | 2.87 | 2.63 | 29117 |
| 1739921700 | 2.72 | -0.21 | -7.17 | 2.93 | 3.0299999 | 2.65 | 51531 |
| 1739576100 | 2.93 | 0.03 | 1.03 | 2.97 | 3.051 | 2.9059 | 24387 |
| 1739489700 | 2.9 | -0.06 | -2.03 | 2.86 | 3 | 2.84 | 32826 |
| 1739403300 | 2.96 | -0.1 | -3.27 | 3.18 | 3.18 | 2.93 | 84416 |
| 1739316900 | 3.06 | 0.01 | 0.33 | 3.11 | 3.2 | 2.979 | 58600 |
| 1739230500 | 3.05 | -0.2 | -6.15 | 3.24 | 3.24 | 2.93 | 78963 |
| 1738971300 | 3.25 | -0.2 | -5.80 | 3.11 | 3.37 | 3.04 | 145716 |
| 1738884900 | 3.45 | 0.46 | 15.38 | 2.97 | 3.45 | 2.77 | 132147 |
| 1738798500 | 2.99 | -0.32 | -9.67 | 2.9 | 3.05 | 2.64 | 720474 |
| 1738712100 | 3.31 | 0.66 | 24.91 | 2.62 | 4.774 | 2.5101 | 15097168 |
| 1738625700 | 2.65 | 0.22 | 9.05 | 2.49 | 3 | 2.225 | 523164 |
| 1738366500 | 2.43 | -0.27 | -10.00 | 2.7 | 2.871 | 2.35 | 144680 |
| 1738280100 | 2.7 | -0.05 | -1.82 | 2.85 | 2.94 | 2.62 | 157136 |
| 1738193700 | 2.75 | -0.06 | -2.14 | 2.8 | 2.837 | 2.58 | 61229 |
| 1738107300 | 2.81 | 0.05 | 1.81 | 2.84 | 4.3899 | 2.3 | 1005764 |
| 1738020900 | 2.7599999 | -0.04 | -1.43 | 2.7599999 | 2.8434 | 2.7109 | 7273 |
| 1737761700 | 2.8 | -0.21 | -6.98 | 2.7599999 | 2.9004 | 2.7122 | 18576 |
| 1737675300 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1737588900 | 3.0099999 | -0.24 | -7.38 | 3.16 | 3.21 | 2.96 | 7248 |
| 1737502500 | 3.25 | 0.28 | 9.43 | 2.97 | 3.25 | 2.86 | 33911 |
| 1737156900 | 2.97 | 0.2 | 7.22 | 2.81 | 2.98 | 2.75 | 24057 |
| 1737070500 | 2.77 | 0.04 | 1.47 | 2.7599999 | 2.8035 | 2.73 | 9617 |
| 1736984100 | 2.73 | 0.14 | 5.41 | 2.84 | 2.86 | 2.65 | 26715 |
| 1736897700 | 2.59 | -0.09 | -3.36 | 2.7 | 2.8687 | 2.58 | 14628 |
| 1736811300 | 2.68 | -0.2 | -6.94 | 2.93 | 2.93 | 2.61 | 25413 |
| 1736552100 | 2.88 | -0.22 | -7.10 | 3.22 | 3.27 | 2.84 | 17607 |
| 1736379300 | 3.1 | -0.24 | -7.19 | 3.35 | 3.5676 | 2.9909 | 20792 |
| 1736292900 | 3.34 | -0.44 | -11.64 | 3.73 | 3.73 | 3.23 | 25646 |
| 1736206500 | 3.78 | 0.04 | 1.07 | 3.83 | 3.99 | 3.662142 | 28537 |
| 1735947300 | 3.74 | 0.58 | 18.35 | 3.4 | 4 | 3.2452 | 74241 |
| 1735860900 | 3.16 | 0.04 | 1.28 | 3.13 | 3.43 | 3.13 | 10566 |
| 1735688100 | 3.12 | -0.14 | -4.21 | 3.41 | 3.4688 | 3.1 | 18926 |
| 1735601700 | 3.257 | -0.04 | -1.30 | 3.35 | 3.49 | 3.2283 | 21429 |
| 1735342500 | 3.3 | -0.01 | -0.18 | 3.2599999 | 3.355 | 3.2548 | 5823 |
| 1735256100 | 3.3058 | -0.11 | -3.34 | 3.39 | 3.48 | 3.25 | 7065 |
| 1735077840 | 3.42 | 0.19 | 5.88 | 3.33 | 3.49 | 3.3 | 12442 |
| 1734996900 | 3.23 | 0.36 | 12.54 | 3.05 | 3.4399 | 2.9432999 | 36992 |
| 1734737700 | 2.87 | 0.04 | 1.41 | 2.82 | 3.08 | 2.7667 | 20582 |
| 1734651300 | 2.83 | 0.01 | 0.35 | 2.82 | 2.925 | 2.7081 | 20048 |
| 1734564900 | 2.82 | -0.28 | -9.03 | 3.09 | 3.1811 | 2.82 | 15053 |
| 1734478500 | 3.1 | -0.06 | -1.90 | 3.18 | 3.2 | 3.042 | 13123 |
| 1734392100 | 3.16 | -0.22 | -6.51 | 3.37 | 3.37 | 3.06 | 10472 |
| 1734132900 | 3.38 | 0.03 | 0.90 | 3.35 | 3.41 | 3.25 | 12228 |
| 1734046500 | 3.35 | -0.07 | -2.10 | 3.41 | 3.6 | 3.35 | 9167 |
| 1733960100 | 3.4219 | -0.14 | -3.88 | 3.55 | 3.6864 | 3.3839 | 19850 |
| 1733873700 | 3.56 | 0 | 0.00 | 3.58 | 3.66 | 3.555 | 3766 |
| 1733787300 | 3.56 | -0.07 | -1.79 | 3.69 | 3.69 | 3.55 | 7175 |
| 1733528100 | 3.625 | 0.27 | 7.89 | 3.39 | 3.7046 | 3.39 | 14116 |
| 1733441700 | 3.36 | -0.36 | -9.68 | 3.67 | 3.67 | 3.3048 | 12891 |
| 1733355300 | 3.72 | -0.03 | -0.80 | 3.81 | 3.82 | 3.6264 | 10848 |
