Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Nvni Group Limited - Ordinary Shares (NVNI)

1.0500
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 8th, 8:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nvni Group Limited - Ordinary Shares (NVNI)

DateOpenHighLowCloseVolumeAdjusted Close
7/07/20261.001.050.961.05141,8461.05
7/06/20260.991.130.941.07147,2011.07
7/02/20260.980.990.940.9931,9430.99
7/01/20260.931.020.920.9955,4250.99
6/30/20260.920.950.920.9536,4970.95
6/29/20260.950.970.930.9741,7900.97
6/26/20260.930.960.920.9536,9260.95
6/25/20260.940.970.900.9635,5880.96
6/24/20260.961.000.920.9751,5540.97
6/23/20260.910.990.910.97111,4360.97
6/22/20260.910.960.900.9557,7450.95
6/18/20260.910.970.910.9579,2510.95
6/17/20260.940.980.910.94126,3630.94
6/16/20260.920.980.880.96113,1850.96
6/15/20260.811.040.810.96878,3850.96
6/12/20260.850.940.770.81415,4440.81
6/11/20260.900.920.840.87865,0260.87
6/10/20261.151.160.850.9124,356,2910.91
6/09/20261.051.100.961.00125,4391.00
6/08/20261.021.051.011.0431,3851.04
6/05/20261.071.141.001.02133,2281.02
6/04/20261.071.111.001.10102,9191.10
6/03/20261.161.171.021.05138,7961.05
6/02/20261.201.231.101.1579,2601.15
6/01/20261.131.261.121.22217,4261.22
5/29/20261.151.191.151.1520,0491.15
5/28/20261.201.231.151.1579,6091.15
5/27/20261.181.201.161.1923,0951.19
5/26/20261.191.261.151.1854,2441.18
5/22/20261.111.251.111.20107,8321.20
5/21/20261.071.131.071.1143,5161.11
5/20/20261.071.111.051.1031,4751.10
5/19/20260.981.150.961.07884,0341.07
5/18/20261.171.171.121.1229,9611.12
5/15/20261.151.171.151.1653,3201.16
5/14/20261.151.191.121.1559,9221.15
5/13/20261.121.201.111.1465,0501.14
5/12/20261.131.151.091.1186,4371.11
5/11/20261.151.181.101.1199,9381.11
5/08/20261.221.241.121.1696,3661.16
5/07/20261.231.281.201.2053,2421.20
5/06/20261.261.321.201.2666,2521.26
5/05/20261.271.341.251.2595,8241.25
5/04/20261.401.411.281.29103,5261.29
5/01/20261.391.421.381.4182,8651.41
4/30/20261.301.421.301.4076,6911.40
4/29/20261.341.381.251.3190,4541.31
4/28/20261.371.391.321.3263,6771.32
4/27/20261.391.431.351.4158,9501.41
4/24/20261.401.401.341.3869,8881.38
4/23/20261.461.461.311.3853,0031.38
4/22/20261.301.471.291.46212,6601.46
4/21/20261.311.331.261.30110,0231.30
4/20/20261.281.331.281.3350,3641.33
4/17/20261.321.331.281.3164,5471.31
4/16/20261.311.321.241.3153,2631.31
4/15/20261.261.321.231.31109,5781.31
4/14/20261.241.341.231.28224,5691.28
4/13/20261.211.371.191.34258,4631.34
4/10/20261.231.361.181.19423,8911.19
4/09/20261.071.281.041.19880,5961.19
4/08/20261.041.071.001.04277,3241.04