Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,138.73 +408.83 (+0.67%) CMC Crypto 200
1,264.86 -93.14 (-6.86%)
Nvni Group Limited (NVNI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 1,100 |
| 09 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 900 |
| 08 May 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 500 |
| 07 May 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 700 |
| 06 May 2024 | 1.4100 | 1.5500 | 1.4100 | 1.4600 | 1.4600 | 2,700 |
| 03 May 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1,000 |
| 02 May 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 800 |
| 01 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 30 Apr 2024 | 1.5730 | 1.5730 | 1.4000 | 1.4000 | 1.4000 | 1,700 |
| 29 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 26 Apr 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 1,500 |
| 25 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 200 |
| 24 Apr 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 1,100 |
| 23 Apr 2024 | 1.6300 | 1.6300 | 1.4600 | 1.4600 | 1.4600 | 700 |
| 22 Apr 2024 | 1.5100 | 1.6200 | 1.4000 | 1.4000 | 1.4000 | 3,100 |
| 19 Apr 2024 | 1.4520 | 1.4520 | 1.4000 | 1.4000 | 1.4000 | 300 |
| 18 Apr 2024 | 1.6500 | 1.6500 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| 17 Apr 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 1,700 |
| 16 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 400 |
| 15 Apr 2024 | 1.7600 | 1.7600 | 1.3800 | 1.4900 | 1.4900 | 31,800 |
| 12 Apr 2024 | 1.7950 | 1.7970 | 1.6500 | 1.6600 | 1.6600 | 3,800 |
| 11 Apr 2024 | 1.7600 | 1.8200 | 1.7600 | 1.8200 | 1.8200 | 2,000 |
| 10 Apr 2024 | 1.7800 | 1.8220 | 1.7600 | 1.7600 | 1.7600 | 3,500 |
| 09 Apr 2024 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 1,800 |
| 08 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 400 |
| 05 Apr 2024 | 1.8540 | 1.8540 | 1.8500 | 1.8500 | 1.8500 | 2,800 |
| 04 Apr 2024 | 1.9450 | 1.9450 | 1.8500 | 1.8500 | 1.8500 | 1,500 |
| 03 Apr 2024 | 2.0000 | 2.0000 | 1.8600 | 1.9000 | 1.9000 | 3,300 |
| 02 Apr 2024 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 700 |
| 01 Apr 2024 | 1.8600 | 2.0000 | 1.8500 | 1.8600 | 1.8600 | 2,100 |
| 28 Mar 2024 | 2.0550 | 2.1460 | 1.8500 | 1.8900 | 1.8900 | 4,300 |
| 27 Mar 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 1,000 |
| 26 Mar 2024 | 1.9600 | 2.0350 | 1.9600 | 2.0350 | 2.0350 | 2,200 |
| 25 Mar 2024 | 2.0000 | 2.1650 | 2.0000 | 2.0600 | 2.0600 | 1,800 |
| 22 Mar 2024 | 1.8900 | 2.0400 | 1.8900 | 1.8900 | 1.8900 | 600 |
| 21 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 500 |
| 20 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,200 |
| 19 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1,000 |
| 18 Mar 2024 | 1.9100 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 8,300 |
| 15 Mar 2024 | 1.9000 | 2.1500 | 1.8500 | 1.8500 | 1.8500 | 2,800 |
| 14 Mar 2024 | 1.9100 | 2.1000 | 1.9100 | 2.1000 | 2.1000 | 500 |
| 13 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 300 |
| 12 Mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 300 |
| 11 Mar 2024 | 2.0700 | 2.4700 | 1.8900 | 2.0620 | 2.0620 | 5,800 |
| 08 Mar 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 2,000 |
| 07 Mar 2024 | 1.9300 | 2.0100 | 1.9300 | 2.0100 | 2.0100 | 1,900 |
| 06 Mar 2024 | 2.0300 | 2.0300 | 1.8800 | 2.0200 | 2.0200 | 2,000 |
| 05 Mar 2024 | 1.8200 | 2.1000 | 1.8200 | 2.1000 | 2.1000 | 1,500 |
| 04 Mar 2024 | 1.9700 | 2.1400 | 1.7800 | 2.0130 | 2.0130 | 1,500 |
| 01 Mar 2024 | 1.8700 | 1.9900 | 1.8700 | 1.9800 | 1.9800 | 900 |
| 29 Feb 2024 | 1.8300 | 2.0900 | 1.8200 | 1.9200 | 1.9200 | 11,000 |
| 28 Feb 2024 | 1.8800 | 2.0500 | 1.8500 | 1.9630 | 1.9630 | 4,800 |
| 27 Feb 2024 | 2.1400 | 2.1400 | 1.8500 | 1.8600 | 1.8600 | 3,400 |
| 26 Feb 2024 | 2.0970 | 2.0970 | 1.8200 | 1.8200 | 1.8200 | 900 |
| 23 Feb 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 2,500 |
| 22 Feb 2024 | 1.8600 | 1.9200 | 1.7800 | 1.9200 | 1.9200 | 8,700 |
| 21 Feb 2024 | 1.8000 | 2.0000 | 1.7800 | 1.8100 | 1.8100 | 15,500 |
| 20 Feb 2024 | 1.8500 | 1.8730 | 1.8200 | 1.8300 | 1.8300 | 4,700 |
| 16 Feb 2024 | 1.8900 | 1.9500 | 1.8000 | 1.9000 | 1.9000 | 42,800 |
| 15 Feb 2024 | 1.9450 | 1.9900 | 1.8800 | 1.9600 | 1.9600 | 11,200 |
| 14 Feb 2024 | 2.0800 | 2.1500 | 1.9090 | 1.9800 | 1.9800 | 11,300 |
| 13 Feb 2024 | 1.8510 | 2.0690 | 1.8510 | 2.0000 | 2.0000 | 14,400 |
| 12 Feb 2024 | 1.8500 | 2.1500 | 1.8500 | 1.9100 | 1.9100 | 24,000 |
| 09 Feb 2024 | 2.1500 | 2.3500 | 1.8000 | 1.8600 | 1.8600 | 94,500 |
| 08 Feb 2024 | 2.2900 | 2.5900 | 2.0500 | 2.1400 | 2.1400 | 233,300 |
| 07 Feb 2024 | 2.1500 | 2.1730 | 2.1500 | 2.1500 | 2.1500 | 1,200 |
| 06 Feb 2024 | 2.2300 | 2.5000 | 2.1200 | 2.1800 | 2.1800 | 30,400 |
| 05 Feb 2024 | 2.4230 | 2.5730 | 2.4100 | 2.4200 | 2.4200 | 7,300 |
| 02 Feb 2024 | 2.4800 | 2.5730 | 2.3600 | 2.4800 | 2.4800 | 9,700 |
| 01 Feb 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6100 | 2.6100 | 11,200 |
| 31 Jan 2024 | 2.6000 | 2.7000 | 2.5600 | 2.6000 | 2.6000 | 5,600 |
| 30 Jan 2024 | 2.6600 | 2.6700 | 2.5400 | 2.5500 | 2.5500 | 16,700 |
| 29 Jan 2024 | 2.8100 | 2.9300 | 2.6100 | 2.7500 | 2.7500 | 29,900 |
| 26 Jan 2024 | 2.7800 | 2.9500 | 2.7500 | 2.9300 | 2.9300 | 20,900 |
| 25 Jan 2024 | 2.7600 | 3.2000 | 2.7600 | 2.8600 | 2.8600 | 104,800 |
| 24 Jan 2024 | 2.6430 | 2.8400 | 2.6430 | 2.7600 | 2.7600 | 33,100 |
| 23 Jan 2024 | 2.8200 | 2.8200 | 2.6100 | 2.6700 | 2.6700 | 35,200 |
| 22 Jan 2024 | 2.5100 | 2.8500 | 2.4500 | 2.8100 | 2.8100 | 117,300 |
| 19 Jan 2024 | 2.7200 | 2.8700 | 2.4100 | 2.6900 | 2.6900 | 331,600 |
| 18 Jan 2024 | 1.8000 | 3.0700 | 1.7700 | 2.7000 | 2.7000 | 3,262,700 |
| 17 Jan 2024 | 2.1000 | 2.1900 | 1.5900 | 1.8500 | 1.8500 | 87,600 |
| 16 Jan 2024 | 2.3700 | 2.5700 | 2.1100 | 2.1400 | 2.1400 | 86,800 |
| 12 Jan 2024 | 2.4500 | 2.6900 | 2.1900 | 2.5500 | 2.5500 | 240,400 |
| 11 Jan 2024 | 2.2500 | 2.5400 | 2.0500 | 2.4400 | 2.4400 | 318,300 |
| 10 Jan 2024 | 2.6400 | 3.0600 | 1.9700 | 2.3900 | 2.3900 | 15,625,800 |
| 09 Jan 2024 | 1.6750 | 1.9320 | 1.6750 | 1.9320 | 1.9320 | 46,200 |
| 08 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 500 |
| 05 Jan 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7340 | 1.7340 | 4,500 |
| 04 Jan 2024 | 1.7600 | 1.9000 | 1.7600 | 1.8000 | 1.8000 | 24,200 |
| 03 Jan 2024 | 1.6000 | 1.9000 | 1.6000 | 1.7400 | 1.7400 | 8,800 |
| 02 Jan 2024 | 1.6000 | 1.8000 | 1.6000 | 1.6000 | 1.6000 | 10,500 |
| 29 Dec 2023 | 2.0000 | 2.0000 | 1.4800 | 1.4900 | 1.4900 | 51,500 |
| 28 Dec 2023 | 1.5000 | 1.6800 | 1.4600 | 1.5900 | 1.5900 | 72,100 |
| 27 Dec 2023 | 1.5660 | 1.5900 | 1.4100 | 1.4550 | 1.4550 | 10,300 |
| 26 Dec 2023 | 1.5900 | 1.5900 | 1.4100 | 1.5000 | 1.5000 | 3,300 |
| 22 Dec 2023 | 1.5100 | 1.5100 | 1.4300 | 1.4900 | 1.4900 | 4,800 |
| 21 Dec 2023 | 1.5500 | 1.6000 | 1.3980 | 1.6000 | 1.6000 | 12,000 |
| 20 Dec 2023 | 1.5100 | 1.5900 | 1.4100 | 1.5900 | 1.5900 | 8,600 |
| 19 Dec 2023 | 1.6700 | 1.6700 | 1.3600 | 1.4900 | 1.4900 | 30,800 |
| 18 Dec 2023 | 1.6160 | 1.6700 | 1.5600 | 1.6000 | 1.6000 | 8,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.