Nvni Group Ltd NASDAQ:NVNI Historical Prices

Below are the 106 trading days of historical prices for NVNI.

# Exchange Symbol Date Open High Low Close
106 NASDAQ NVNI Thu, Mar 7, 2024 1.93 2.01 1.93 2.01
105 NASDAQ NVNI Wed, Mar 6, 2024 2.03 2.03 1.88 2.02
104 NASDAQ NVNI Tue, Mar 5, 2024 1.82 2.10 1.82 2.10
103 NASDAQ NVNI Mon, Mar 4, 2024 1.97 2.14 1.78 2.01
102 NASDAQ NVNI Fri, Mar 1, 2024 1.87 1.99 1.87 1.98
101 NASDAQ NVNI Thu, Feb 29, 2024 1.83 2.09 1.82 1.92
100 NASDAQ NVNI Wed, Feb 28, 2024 1.88 2.05 1.85 1.96
99 NASDAQ NVNI Tue, Feb 27, 2024 2.14 2.14 1.85 1.86
98 NASDAQ NVNI Mon, Feb 26, 2024 2.10 2.10 1.82 1.82
97 NASDAQ NVNI Fri, Feb 23, 2024 1.92 1.95 1.90 1.94
96 NASDAQ NVNI Thu, Feb 22, 2024 1.86 1.92 1.78 1.92
95 NASDAQ NVNI Wed, Feb 21, 2024 1.80 2.00 1.78 1.81
94 NASDAQ NVNI Tue, Feb 20, 2024 1.85 1.87 1.82 1.83
93 NASDAQ NVNI Fri, Feb 16, 2024 1.89 1.95 1.80 1.90
92 NASDAQ NVNI Thu, Feb 15, 2024 1.95 1.99 1.88 1.96
91 NASDAQ NVNI Wed, Feb 14, 2024 2.08 2.15 1.91 1.98
90 NASDAQ NVNI Tue, Feb 13, 2024 1.85 2.07 1.85 2.00
89 NASDAQ NVNI Mon, Feb 12, 2024 1.85 2.15 1.85 1.91
88 NASDAQ NVNI Fri, Feb 9, 2024 2.15 2.35 1.80 1.86
87 NASDAQ NVNI Thu, Feb 8, 2024 2.29 2.59 2.05 2.14
86 NASDAQ NVNI Wed, Feb 7, 2024 2.15 2.17 2.15 2.15
85 NASDAQ NVNI Tue, Feb 6, 2024 2.23 2.50 2.12 2.18
84 NASDAQ NVNI Mon, Feb 5, 2024 2.42 2.57 2.41 2.42
83 NASDAQ NVNI Fri, Feb 2, 2024 2.48 2.57 2.36 2.48
82 NASDAQ NVNI Thu, Feb 1, 2024 2.55 2.70 2.55 2.61
81 NASDAQ NVNI Wed, Jan 31, 2024 2.60 2.70 2.56 2.60
80 NASDAQ NVNI Tue, Jan 30, 2024 2.66 2.67 2.54 2.55
79 NASDAQ NVNI Mon, Jan 29, 2024 2.81 2.93 2.61 2.75
78 NASDAQ NVNI Fri, Jan 26, 2024 2.78 2.95 2.75 2.93
77 NASDAQ NVNI Thu, Jan 25, 2024 2.76 3.20 2.76 2.86
76 NASDAQ NVNI Wed, Jan 24, 2024 2.64 2.84 2.64 2.76
75 NASDAQ NVNI Tue, Jan 23, 2024 2.82 2.82 2.61 2.67
74 NASDAQ NVNI Mon, Jan 22, 2024 2.51 2.85 2.45 2.81
73 NASDAQ NVNI Fri, Jan 19, 2024 2.72 2.87 2.41 2.69
72 NASDAQ NVNI Thu, Jan 18, 2024 1.80 3.07 1.77 2.70
71 NASDAQ NVNI Wed, Jan 17, 2024 2.10 2.19 1.59 1.85
70 NASDAQ NVNI Tue, Jan 16, 2024 2.37 2.57 2.11 2.14
69 NASDAQ NVNI Fri, Jan 12, 2024 2.45 2.69 2.19 2.55
68 NASDAQ NVNI Thu, Jan 11, 2024 2.25 2.54 2.05 2.44
67 NASDAQ NVNI Wed, Jan 10, 2024 2.64 3.06 1.97 2.39
66 NASDAQ NVNI Tue, Jan 9, 2024 1.68 1.93 1.68 1.93
65 NASDAQ NVNI Mon, Jan 8, 2024 1.75 1.75 1.75 1.75
64 NASDAQ NVNI Fri, Jan 5, 2024 1.73 1.80 1.73 1.73
63 NASDAQ NVNI Thu, Jan 4, 2024 1.76 1.90 1.76 1.80
62 NASDAQ NVNI Wed, Jan 3, 2024 1.60 1.90 1.60 1.74
61 NASDAQ NVNI Tue, Jan 2, 2024 1.60 1.80 1.60 1.60
60 NASDAQ NVNI Fri, Dec 29, 2023 2.00 2.00 1.48 1.49
59 NASDAQ NVNI Thu, Dec 28, 2023 1.50 1.68 1.46 1.59
58 NASDAQ NVNI Wed, Dec 27, 2023 1.57 1.59 1.41 1.46
57 NASDAQ NVNI Tue, Dec 26, 2023 1.59 1.59 1.41 1.50
56 NASDAQ NVNI Fri, Dec 22, 2023 1.51 1.51 1.43 1.49
55 NASDAQ NVNI Thu, Dec 21, 2023 1.55 1.60 1.40 1.60
54 NASDAQ NVNI Wed, Dec 20, 2023 1.51 1.59 1.41 1.59
53 NASDAQ NVNI Tue, Dec 19, 2023 1.67 1.67 1.36 1.49
52 NASDAQ NVNI Mon, Dec 18, 2023 1.62 1.67 1.56 1.60
51 NASDAQ NVNI Fri, Dec 15, 2023 1.81 1.81 1.60 1.65
50 NASDAQ NVNI Thu, Dec 14, 2023 1.80 1.80 1.53 1.70
49 NASDAQ NVNI Wed, Dec 13, 2023 1.73 1.85 1.51 1.66
48 NASDAQ NVNI Tue, Dec 12, 2023 1.57 1.84 1.57 1.75
47 NASDAQ NVNI Mon, Dec 11, 2023 1.56 1.83 1.55 1.70
46 NASDAQ NVNI Fri, Dec 8, 2023 1.70 1.70 1.52 1.60
45 NASDAQ NVNI Thu, Dec 7, 2023 1.59 1.59 1.29 1.47
44 NASDAQ NVNI Wed, Dec 6, 2023 1.62 1.74 1.36 1.67
43 NASDAQ NVNI Tue, Dec 5, 2023 1.81 1.82 1.29 1.71
42 NASDAQ NVNI Mon, Dec 4, 2023 1.84 1.92 1.80 1.81
41 NASDAQ NVNI Fri, Dec 1, 2023 1.81 1.94 1.72 1.81
40 NASDAQ NVNI Thu, Nov 30, 2023 2.08 2.15 1.80 1.87
39 NASDAQ NVNI Wed, Nov 29, 2023 2.34 2.35 2.20 2.34
38 NASDAQ NVNI Tue, Nov 28, 2023 2.25 2.25 2.22 2.22
37 NASDAQ NVNI Mon, Nov 27, 2023 2.34 2.34 2.26 2.26
36 NASDAQ NVNI Wed, Nov 22, 2023 2.15 2.35 2.15 2.29
35 NASDAQ NVNI Mon, Nov 20, 2023 2.21 2.42 2.20 2.30
34 NASDAQ NVNI Fri, Nov 17, 2023 2.30 2.30 2.20 2.20
33 NASDAQ NVNI Thu, Nov 16, 2023 2.19 2.45 2.18 2.32
32 NASDAQ NVNI Wed, Nov 15, 2023 2.26 2.43 2.12 2.17
31 NASDAQ NVNI Tue, Nov 14, 2023 2.45 2.50 2.32 2.35
30 NASDAQ NVNI Mon, Nov 13, 2023 2.49 2.49 2.30 2.48
29 NASDAQ NVNI Fri, Nov 10, 2023 2.13 2.42 2.13 2.40
28 NASDAQ NVNI Thu, Nov 9, 2023 2.48 2.48 2.08 2.08
27 NASDAQ NVNI Wed, Nov 8, 2023 2.03 2.50 2.03 2.50
26 NASDAQ NVNI Tue, Nov 7, 2023 2.42 2.75 1.97 2.00
25 NASDAQ NVNI Mon, Nov 6, 2023 2.49 2.75 2.49 2.75
24 NASDAQ NVNI Fri, Nov 3, 2023 2.74 2.75 2.39 2.55
23 NASDAQ NVNI Thu, Nov 2, 2023 2.39 2.50 2.39 2.50
22 NASDAQ NVNI Wed, Nov 1, 2023 2.73 2.73 2.48 2.48
21 NASDAQ NVNI Tue, Oct 31, 2023 2.97 2.97 2.38 2.52
20 NASDAQ NVNI Mon, Oct 30, 2023 2.75 2.96 2.75 2.90
19 NASDAQ NVNI Thu, Oct 26, 2023 2.93 3.11 2.60 2.72
18 NASDAQ NVNI Wed, Oct 25, 2023 3.14 3.14 3.12 3.13
17 NASDAQ NVNI Tue, Oct 24, 2023 3.00 3.24 3.00 3.12
16 NASDAQ NVNI Mon, Oct 23, 2023 3.09 3.24 2.70 2.91
15 NASDAQ NVNI Fri, Oct 20, 2023 3.09 3.36 3.03 3.08
14 NASDAQ NVNI Thu, Oct 19, 2023 3.21 3.27 3.09 3.13
13 NASDAQ NVNI Wed, Oct 18, 2023 3.33 3.40 3.20 3.32
12 NASDAQ NVNI Tue, Oct 17, 2023 3.48 3.52 3.10 3.52
11 NASDAQ NVNI Mon, Oct 16, 2023 3.37 3.50 3.17 3.47
10 NASDAQ NVNI Fri, Oct 13, 2023 3.08 3.45 3.07 3.35
9 NASDAQ NVNI Thu, Oct 12, 2023 3.39 3.71 3.37 3.37
8 NASDAQ NVNI Wed, Oct 11, 2023 3.34 3.67 3.29 3.50
7 NASDAQ NVNI Tue, Oct 10, 2023 3.95 3.99 3.20 3.20
6 NASDAQ NVNI Mon, Oct 9, 2023 3.90 4.34 3.64 3.70
5 NASDAQ NVNI Fri, Oct 6, 2023 3.81 4.07 3.64 3.72
4 NASDAQ NVNI Thu, Oct 5, 2023 4.05 4.78 3.38 3.70
3 NASDAQ NVNI Wed, Oct 4, 2023 4.69 4.69 3.70 3.97
2 NASDAQ NVNI Tue, Oct 3, 2023 6.48 6.48 4.62 4.77
1 NASDAQ NVNI Mon, Oct 2, 2023 7.99 11.00 6.05 6.35
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024