Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenidge Generations Hldgs Inc (NQ: GREE )

2.440 -0.120 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 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 (%)
Feb 28, 2022 90.90 97.80 90.20 95.80 22,791 +5.50(+6.09%)
Feb 25, 2022 91.40 91.50 88.10 90.30 18,963 +0.70(+0.78%)
Feb 24, 2022 80.80 90.30 78.50 89.60 37,139 +3.10(+3.58%)
Feb 23, 2022 90.00 93.80 86.10 86.50 28,100 -0.80(-0.92%)
Feb 22, 2022 91.70 96.82 87.20 87.30 43,436 -8.80(-9.16%)
Feb 18, 2022 96.10 0 -7.95(-7.64%)
Feb 17, 2022 114.00 114.90 103.50 104.05 19,944 -10.95(-9.52%)
Feb 16, 2022 115.60 119.30 112.50 115.00 20,657 -2.10(-1.79%)
Feb 15, 2022 115.80 119.50 114.50 117.10 25,861 +5.50(+4.93%)
Feb 14, 2022 114.70 120.19 110.50 111.60 20,617 -3.90(-3.38%)
Feb 11, 2022 124.40 127.60 115.10 115.50 30,867 -8.80(-7.08%)
Feb 10, 2022 125.10 135.50 123.10 124.30 30,927 -5.20(-4.02%)
Feb 09, 2022 130.00 133.60 125.92 129.50 28,183 +2.60(+2.05%)
Feb 08, 2022 123.20 129.00 121.20 126.90 20,822 +1.70(+1.36%)
Feb 07, 2022 127.00 135.80 124.60 125.20 38,665 +4.70(+3.90%)
Feb 04, 2022 108.60 129.80 108.20 120.50 53,039 +11.00(+10.05%)
Feb 03, 2022 109.10 109.50 23,419 -2.00(-1.79%)
Feb 02, 2022 128.00 128.00 110.70 111.50 37,603 -15.10(-11.93%)
Feb 01, 2022 117.30 139.80 117.10 126.60 79,724 +10.70(+9.23%)
Jan 31, 2022 109.10 115.90 26,118 +5.70(+5.17%)
Jan 28, 2022 106.10 114.30 101.70 110.20 23,543 +2.90(+2.70%)
Jan 27, 2022 114.90 114.90 103.10 107.30 39,014 -5.10(-4.54%)
Jan 26, 2022 120.00 121.64 109.00 112.40 35,766 -0.60(-0.53%)
Jan 25, 2022 112.40 116.20 109.10 113.00 28,408 -1.90(-1.65%)
Jan 24, 2022 108.20 115.81 98.50 114.90 70,177 -4.80(-4.01%)
Jan 21, 2022 137.50 141.50 119.50 119.70 62,431 -22.10(-15.59%)
Jan 20, 2022 147.10 153.20 140.30 141.80 24,768 -3.30(-2.27%)
Jan 19, 2022 143.30 148.70 142.05 145.10 16,645 +2.70(+1.90%)
Jan 18, 2022 145.00 147.60 141.50 142.40 23,612 -3.50(-2.40%)
Jan 14, 2022 145.90 0 -2.00(-1.35%)
Jan 13, 2022 160.00 163.20 147.30 147.90 27,944 -12.00(-7.50%)
Jan 12, 2022 163.00 166.40 156.00 159.90 22,906 +1.10(+0.69%)
Jan 11, 2022 159.70 167.38 157.20 158.80 29,062 -0.80(-0.50%)
Jan 10, 2022 153.40 160.00 152.10 159.60 19,144 +0.70(+0.44%)
Jan 07, 2022 160.00 168.56 156.00 158.90 26,147 -1.20(-0.75%)
Jan 06, 2022 161.30 173.00 157.05 160.10 68,480 -3.00(-1.84%)
Jan 05, 2022 169.60 171.57 159.90 163.10 45,324 -10.20(-5.89%)
Jan 04, 2022 171.50 178.65 165.10 173.30 28,646 +0.40(+0.23%)
Jan 03, 2022 165.10 177.00 161.20 172.90 32,857 +12.40(+7.73%)
Dec 31, 2021 169.00 174.50 158.60 160.50 43,486 -8.50(-5.03%)
Dec 30, 2021 166.80 177.30 165.88 169.00 39,496 +1.00(+0.60%)
Dec 29, 2021 169.80 170.90 165.00 168.00 43,471 -1.00(-0.59%)
Dec 28, 2021 184.20 192.00 167.30 169.00 76,305 -20.50(-10.82%)
Dec 27, 2021 197.00 199.40 186.01 189.50 93,289 -7.00(-3.56%)
Dec 23, 2021 175.00 221.10 175.00 196.50 476,616 +23.10(+13.32%)
Dec 22, 2021 174.00 180.00 168.00 173.40 44,108 -1.20(-0.69%)
Dec 21, 2021 162.50 174.70 158.90 174.60 62,226 +17.20(+10.93%)
Dec 20, 2021 164.90 165.60 151.75 157.40 69,325 -13.30(-7.79%)
Dec 17, 2021 162.30 170.90 153.70 170.70 121,365 +6.20(+3.77%)
Dec 16, 2021 174.70 175.40 161.10 164.50 42,916 -8.20(-4.75%)
Dec 15, 2021 165.80 174.80 150.10 172.70 48,214 +11.40(+7.07%)
Dec 14, 2021 168.10 176.00 157.65 161.30 43,597 -14.20(-8.09%)
Dec 13, 2021 168.10 179.00 165.00 175.50 41,072 +2.40(+1.39%)
Dec 10, 2021 171.40 175.70 162.80 173.10 41,371 +3.30(+1.94%)
Dec 09, 2021 173.80 173.80 166.10 169.80 34,813 -5.10(-2.92%)
Dec 08, 2021 172.10 182.50 168.60 174.90 50,265 -0.60(-0.34%)
Dec 07, 2021 155.80 182.00 155.23 175.50 109,999 +28.50(+19.39%)
Dec 06, 2021 129.00 155.40 127.00 147.00 80,321 +10.00(+7.30%)
Dec 03, 2021 161.10 163.30 133.50 137.00 135,440 -22.20(-13.94%)
Dec 02, 2021 169.80 174.80 156.60 159.20 63,319 -9.50(-5.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.