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 )

0.2824 +0.0364 (+14.80%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 14, 2025 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 (%)
Mar 13, 2025 0.2500 0.2570 0.2450 0.2460 5,395,691 +0.00(+0.00%)
Mar 12, 2025 0.2500 0.2611 0.2420 0.2460 6,921,147 -0.02(-6.75%)
Mar 11, 2025 0.2789 0.2789 0.2495 0.2638 9,808,859 -0.01(-4.90%)
Mar 10, 2025 0.2700 0.3034 0.2502 0.2774 27,273,710 +0.01(+4.29%)
Mar 07, 2025 0.2407 0.3330 0.2300 0.2660 47,994,264 +0.03(+13.00%)
Mar 06, 2025 0.2600 0.2600 0.2224 0.2354 25,539,312 -0.04(-13.07%)
Mar 05, 2025 0.3063 0.3094 0.2700 0.2708 83,154,976 +0.01(+3.16%)
Mar 04, 2025 0.2320 0.2999 0.2320 0.2625 37,552,788 -0.11(-29.76%)
Mar 03, 2025 0.5800 0.6043 0.3543 0.3737 37,928,532 -0.64(-63.00%)
Feb 28, 2025 0.7700 1.330 0.5600 1.010 72,852,760 -0.99(-49.50%)
Feb 27, 2025 1.930 2.070 1.844 2.000 236,727 +0.07(+3.63%)
Feb 26, 2025 2.220 2.277 1.930 1.930 323,831 -0.20(-9.39%)
Feb 25, 2025 2.230 2.400 2.011 2.130 471,924 -0.17(-7.39%)
Feb 24, 2025 2.680 4.050 2.300 2.300 7,121,522 -0.21(-8.37%)
Feb 21, 2025 2.370 2.840 2.370 2.510 398,582 +0.12(+5.02%)
Feb 20, 2025 2.500 2.750 2.300 2.390 356,528 -0.20(-7.72%)
Feb 19, 2025 2.740 2.742 2.255 2.590 397,818 +0.01(+0.39%)
Feb 18, 2025 3.480 3.590 2.374 2.580 765,370 -0.77(-22.99%)
Feb 14, 2025 3.290 3.600 3.120 3.350 346,950 +0.14(+4.36%)
Feb 13, 2025 3.790 3.850 3.210 3.210 381,444 -0.49(-13.24%)
Feb 12, 2025 4.000 4.300 3.520 3.700 464,411 -0.33(-8.19%)
Feb 11, 2025 4.300 4.850 3.980 4.030 601,685 -0.22(-5.18%)
Feb 10, 2025 4.120 5.040 4.050 4.250 546,728 +0.07(+1.67%)
Feb 07, 2025 5.150 5.220 4.050 4.180 649,922 -1.04(-19.92%)
Feb 06, 2025 6.000 6.110 5.110 5.220 799,296 -0.87(-14.29%)
Feb 05, 2025 6.230 6.298 5.550 6.090 980,305 +0.35(+6.10%)
Feb 04, 2025 7.000 7.580 5.550 5.740 1,717,420 -0.99(-14.71%)
Feb 03, 2025 5.450 6.860 5.360 6.730 2,188,991 +1.07(+18.90%)
Jan 31, 2025 5.330 5.780 4.570 5.660 1,841,883 +0.03(+0.53%)
Jan 30, 2025 6.110 6.700 5.500 5.630 2,344,424 -0.10(-1.75%)
Jan 29, 2025 6.090 7.450 5.490 5.730 24,878,444 +0.51(+9.77%)
Jan 28, 2025 4.800 6.000 4.250 5.220 9,857,698 +0.89(+20.55%)
Jan 27, 2025 3.370 6.860 3.210 4.330 40,564,516 -0.07(-1.59%)
Jan 24, 2025 2.170 5.870 2.120 4.400 367,836,640 +2.91(+195.30%)
Jan 23, 2025 1.530 1.580 1.417 1.490 3,141,765 +0.02(+1.36%)
Jan 22, 2025 1.470 1.540 1.450 1.470 93,948 +0.02(+1.38%)
Jan 21, 2025 1.560 1.700 1.420 1.450 219,428 -0.12(-7.64%)
Jan 17, 2025 1.730 1.750 1.520 1.570 416,615 +0.07(+4.67%)
Jan 16, 2025 1.650 1.730 1.480 1.500 351,273 -0.19(-11.24%)
Jan 15, 2025 1.630 1.754 1.450 1.690 690,533 +0.23(+16.15%)
Jan 14, 2025 1.540 1.570 1.410 1.455 325,929 +0.02(+1.04%)
Jan 13, 2025 1.680 1.680 1.260 1.440 367,323 -0.20(-12.20%)
Jan 10, 2025 1.990 2.200 1.620 1.640 711,082 -0.21(-11.35%)
Jan 08, 2025 2.490 2.500 1.780 1.850 547,275 -0.99(-34.86%)
Jan 07, 2025 3.250 3.250 2.800 2.840 402,566 -0.12(-4.05%)
Jan 06, 2025 2.770 3.170 2.770 2.960 810,115 +0.24(+8.82%)
Jan 03, 2025 3.080 3.080 2.530 2.720 303,371 -0.26(-8.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.