Advertisement
Nvni Group Limited (NVNI)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.5910 | 0.6000 | 0.5810 | 0.6000 | 0.6000 | 6,800 |
| Oct 17, 2024 | 0.6090 | 0.6400 | 0.5910 | 0.5910 | 0.5910 | 13,000 |
| Oct 16, 2024 | 0.6000 | 0.6000 | 0.5890 | 0.6000 | 0.6000 | 46,400 |
| Oct 15, 2024 | 0.6000 | 0.6000 | 0.5760 | 0.5760 | 0.5760 | 13,300 |
| Oct 14, 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 2,900 |
| Oct 11, 2024 | 0.6800 | 0.7000 | 0.6300 | 0.6650 | 0.6650 | 7,600 |
| Oct 10, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6970 | 0.6970 | 6,700 |
| Oct 09, 2024 | 0.8000 | 0.8000 | 0.6500 | 0.6800 | 0.6800 | 18,100 |
| Oct 08, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Oct 07, 2024 | 0.8000 | 0.8080 | 0.8000 | 0.8000 | 0.8000 | 800 |
| Oct 04, 2024 | 0.7700 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 2,900 |
| Oct 03, 2024 | 0.7740 | 0.8250 | 0.7740 | 0.8250 | 0.8250 | 3,800 |
| Oct 02, 2024 | 0.8100 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 10,700 |
| Oct 01, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,700 |
| Sep 30, 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8460 | 0.8460 | 2,200 |
| Sep 27, 2024 | 0.9200 | 0.9200 | 0.8200 | 0.8700 | 0.8700 | 16,100 |
| Sep 26, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 800 |
| Sep 25, 2024 | 0.9900 | 0.9900 | 0.8460 | 0.9150 | 0.9150 | 9,100 |
| Sep 24, 2024 | 1.0000 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 6,100 |
| Sep 23, 2024 | 1.0000 | 1.0220 | 1.0000 | 1.0220 | 1.0220 | 5,300 |
| Sep 20, 2024 | 1.0000 | 1.0710 | 0.9900 | 0.9900 | 0.9900 | 3,200 |
| Sep 19, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 18, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 600 |
| Sep 17, 2024 | 1.0110 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 9,900 |
| Sep 16, 2024 | 1.0000 | 1.0690 | 1.0000 | 1.0690 | 1.0690 | 1,400 |
| Sep 13, 2024 | 1.1000 | 1.1500 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
| Sep 12, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 900 |
| Sep 11, 2024 | 1.0010 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 2,700 |
| Sep 10, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 800 |
| Sep 09, 2024 | 1.2700 | 1.2700 | 1.0300 | 1.0300 | 1.0300 | 2,400 |
| Sep 06, 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 5,400 |
| Sep 05, 2024 | 1.2000 | 1.2410 | 1.0500 | 1.0500 | 1.0500 | 15,200 |
| Sep 04, 2024 | 1.3000 | 1.3000 | 1.1300 | 1.1450 | 1.1450 | 26,500 |
| Sep 03, 2024 | 1.2810 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 1,600 |
| Aug 30, 2024 | 1.2800 | 1.4500 | 1.2700 | 1.2800 | 1.2800 | 14,300 |
| Aug 29, 2024 | 1.3650 | 1.3650 | 1.3000 | 1.3000 | 1.3000 | 500 |
| Aug 28, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1,200 |
| Aug 27, 2024 | 1.4300 | 1.4300 | 1.3340 | 1.3340 | 1.3340 | 2,700 |
| Aug 26, 2024 | 1.4100 | 1.4520 | 1.3600 | 1.4400 | 1.4400 | 6,600 |
| Aug 23, 2024 | 1.3150 | 1.5010 | 1.3150 | 1.5010 | 1.5010 | 3,200 |
| Aug 22, 2024 | 1.2900 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 8,700 |
| Aug 21, 2024 | 1.3300 | 1.6000 | 1.3000 | 1.3100 | 1.3100 | 8,600 |
| Aug 20, 2024 | 1.3600 | 1.5120 | 1.3200 | 1.3200 | 1.3200 | 12,800 |
| Aug 19, 2024 | 1.3400 | 1.3550 | 1.3000 | 1.3200 | 1.3200 | 2,500 |
| Aug 16, 2024 | 1.2600 | 1.3900 | 1.2600 | 1.3400 | 1.3400 | 1,800 |
| Aug 15, 2024 | 1.3900 | 1.4380 | 1.3100 | 1.3100 | 1.3100 | 1,800 |
| Aug 14, 2024 | 1.3300 | 1.4880 | 1.2700 | 1.2700 | 1.2700 | 7,600 |
| Aug 13, 2024 | 1.4000 | 1.4850 | 1.3700 | 1.3700 | 1.3700 | 7,200 |
| Aug 12, 2024 | 1.1600 | 1.5400 | 1.1600 | 1.5400 | 1.5400 | 4,700 |
| Aug 09, 2024 | 1.3300 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 1,700 |
| Aug 08, 2024 | 1.3100 | 1.3100 | 1.1500 | 1.2100 | 1.2100 | 10,700 |
| Aug 07, 2024 | 1.3000 | 1.5500 | 1.2500 | 1.2700 | 1.2700 | 6,500 |
| Aug 06, 2024 | 1.3000 | 1.7370 | 1.3000 | 1.3000 | 1.3000 | 38,700 |
| Aug 05, 2024 | 1.3500 | 1.4180 | 1.1500 | 1.2000 | 1.2000 | 18,400 |
| Aug 02, 2024 | 1.4900 | 1.5960 | 1.4300 | 1.5100 | 1.5100 | 5,500 |
| Aug 01, 2024 | 1.5200 | 1.5830 | 1.3400 | 1.5700 | 1.5700 | 13,400 |
| Jul 31, 2024 | 1.5700 | 1.6900 | 1.5080 | 1.5210 | 1.5210 | 18,600 |
| Jul 30, 2024 | 1.6600 | 1.7450 | 1.5700 | 1.6200 | 1.6200 | 24,000 |
| Jul 29, 2024 | 1.6300 | 1.9000 | 1.4200 | 1.7200 | 1.7200 | 200,300 |
| Jul 26, 2024 | 1.7200 | 1.8200 | 1.4100 | 1.6100 | 1.6100 | 295,100 |
| Jul 25, 2024 | 1.3150 | 2.3400 | 1.2500 | 1.8900 | 1.8900 | 4,149,200 |
| Jul 24, 2024 | 1.2900 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 19,700 |
| Jul 23, 2024 | 1.2400 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 24,200 |
| Jul 22, 2024 | 1.3500 | 1.3500 | 1.1800 | 1.1900 | 1.1900 | 14,100 |
| Jul 19, 2024 | 1.2400 | 1.4000 | 1.2400 | 1.3400 | 1.3400 | 24,400 |
| Jul 18, 2024 | 1.2000 | 1.3900 | 1.1800 | 1.2800 | 1.2800 | 39,300 |
| Jul 17, 2024 | 1.1700 | 1.2800 | 1.1700 | 1.2800 | 1.2800 | 2,000 |
| Jul 16, 2024 | 1.2300 | 1.4000 | 1.1500 | 1.2300 | 1.2300 | 9,900 |
| Jul 15, 2024 | 1.0600 | 1.2100 | 1.0600 | 1.0700 | 1.0700 | 1,700 |
| Jul 12, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 800 |
| Jul 11, 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 4,600 |
| Jul 10, 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2210 | 1.2210 | 3,000 |
| Jul 09, 2024 | 1.1900 | 1.4160 | 1.1900 | 1.2600 | 1.2600 | 7,300 |
| Jul 08, 2024 | 1.0600 | 1.1350 | 1.0600 | 1.1350 | 1.1350 | 1,300 |
| Jul 05, 2024 | 1.0500 | 1.4900 | 1.0500 | 1.1700 | 1.1700 | 13,200 |
| Jul 03, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 100 |
| Jul 02, 2024 | 0.9260 | 0.9900 | 0.9260 | 0.9900 | 0.9900 | 800 |
| Jul 01, 2024 | 1.0100 | 1.0360 | 1.0100 | 1.0360 | 1.0360 | 600 |
| Jun 28, 2024 | 1.1400 | 1.1420 | 1.0400 | 1.0400 | 1.0400 | 4,700 |
| Jun 27, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 2,600 |
| Jun 26, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 300 |
| Jun 25, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 400 |
| Jun 24, 2024 | 1.2100 | 1.2110 | 1.2100 | 1.2100 | 1.2100 | 500 |
| Jun 21, 2024 | 1.4200 | 1.4200 | 1.2100 | 1.2100 | 1.2100 | 3,200 |
| Jun 20, 2024 | 1.3900 | 1.3900 | 1.2200 | 1.2900 | 1.2900 | 14,200 |
| Jun 18, 2024 | 1.2300 | 1.4800 | 1.2100 | 1.2400 | 1.2400 | 14,800 |
| Jun 17, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 200 |
| Jun 14, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 200 |
| Jun 13, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 300 |
| Jun 12, 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 2,600 |
| Jun 11, 2024 | 1.2100 | 1.4300 | 1.2100 | 1.4300 | 1.4300 | 3,200 |
| Jun 10, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,300 |
| Jun 07, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 800 |
| Jun 06, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 100 |
| Jun 05, 2024 | 1.3330 | 1.3330 | 1.2000 | 1.2000 | 1.2000 | 4,200 |
| Jun 04, 2024 | 1.2100 | 1.2170 | 1.2100 | 1.2100 | 1.2100 | 1,100 |
| Jun 03, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 1,900 |
| May 31, 2024 | 1.2000 | 1.3400 | 1.2000 | 1.2100 | 1.2100 | 2,300 |
| May 30, 2024 | 1.2100 | 1.2850 | 1.2100 | 1.2700 | 1.2700 | 1,200 |
| May 29, 2024 | 1.4980 | 1.4980 | 1.2300 | 1.2300 | 1.2300 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.