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

Greenidge Generations Hldgs Inc (NQ: GREE )

2.680 -0.130 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2023 2.600 2.960 2.400 2.820 771,886 +0.35(+14.17%)
Jun 29, 2023 2.560 2.820 2.440 2.470 548,613 -0.09(-3.52%)
Jun 28, 2023 2.760 2.890 2.522 2.560 418,031 -0.20(-7.25%)
Jun 27, 2023 2.790 2.980 2.710 2.760 611,630 +0.11(+4.15%)
Jun 26, 2023 2.920 3.130 2.620 2.650 416,512 -0.29(-9.86%)
Jun 23, 2023 2.960 3.450 2.730 2.940 1,092,243 -0.11(-3.61%)
Jun 22, 2023 2.960 3.200 2.650 3.050 669,350 -0.03(-0.97%)
Jun 21, 2023 3.230 3.800 3.010 3.080 3,012,977 -0.02(-0.65%)
Jun 20, 2023 2.950 3.390 2.600 3.100 1,566,336 +0.21(+7.27%)
Jun 16, 2023 2.380 3.200 2.340 2.890 4,402,885 +0.52(+21.94%)
Jun 15, 2023 2.100 2.380 1.940 2.370 1,042,664 -0.03(-1.25%)
Jun 14, 2023 1.590 3.150 1.590 2.400 26,382,226 +0.81(+50.94%)
Jun 13, 2023 1.650 1.700 1.550 1.590 280,979 -0.03(-1.85%)
Jun 12, 2023 1.800 1.803 1.610 1.620 226,885 -0.08(-4.71%)
Jun 09, 2023 1.870 1.900 1.690 1.700 243,376 -0.14(-7.61%)
Jun 08, 2023 2.000 2.009 1.820 1.840 173,611 -0.09(-4.66%)
Jun 07, 2023 2.080 2.120 1.900 1.930 208,335 -0.13(-6.31%)
Jun 06, 2023 2.010 2.136 1.970 2.060 304,959 +0.05(+2.49%)
Jun 05, 2023 2.220 2.220 2.000 2.010 202,500 -0.17(-7.80%)
Jun 02, 2023 2.300 2.390 2.150 2.180 144,538 -0.05(-2.24%)
Jun 01, 2023 2.360 2.378 2.160 2.230 305,523 -0.13(-5.51%)
May 31, 2023 2.550 2.556 2.360 2.360 123,541 -0.21(-8.17%)
May 30, 2023 2.670 2.858 2.520 2.570 181,516 +0.03(+1.18%)
May 26, 2023 2.590 2.750 2.500 2.540 93,958 -0.04(-1.55%)
May 25, 2023 2.860 2.860 2.420 2.580 165,258 -0.28(-9.79%)
May 24, 2023 2.980 3.000 2.809 2.860 81,135 -0.17(-5.61%)
May 23, 2023 2.980 3.060 2.970 3.030 107,926 +0.06(+2.02%)
May 22, 2023 3.110 3.155 2.960 2.970 158,028 -0.13(-4.19%)
May 19, 2023 3.310 3.500 3.100 3.100 166,138 -0.17(-5.20%)
May 18, 2023 3.520 3.610 3.210 3.270 114,636 -0.30(-8.40%)
May 17, 2023 3.890 4.290 3.413 3.570 285,871 -0.29(-7.51%)
May 16, 2023 3.110 4.050 3.110 3.860 543,791 +0.46(+13.53%)
May 15, 2023 3.870 4.038 3.210 3.400 214,836 -0.48(-12.33%)
May 12, 2023 3.990 4.061 3.756 3.878 31,523 -0.19(-4.60%)
May 11, 2023 4.000 4.200 3.950 4.065 45,420 -0.12(-2.82%)
May 10, 2023 4.098 4.320 3.950 4.183 72,032 +0.10(+2.40%)
May 09, 2023 4.100 4.369 4.000 4.085 43,905 -0.13(-3.04%)
May 08, 2023 4.450 4.540 4.210 4.213 51,222 -0.33(-7.28%)
May 05, 2023 4.600 4.650 4.412 4.544 68,542 +0.13(+3.02%)
May 04, 2023 4.543 4.720 4.343 4.411 48,946 -0.20(-4.42%)
May 03, 2023 4.830 4.900 4.600 4.615 53,520 -0.10(-2.20%)
May 02, 2023 4.700 4.767 4.452 4.719 87,731 +0.12(+2.59%)
May 01, 2023 4.873 4.953 4.411 4.600 44,580 -0.30(-6.14%)
Apr 28, 2023 5.100 5.194 4.800 4.901 88,801 -0.51(-9.48%)
Apr 27, 2023 5.700 5.900 5.240 5.414 131,398 -0.21(-3.75%)
Apr 26, 2023 5.919 6.000 5.500 5.625 100,513 +0.36(+6.82%)
Apr 25, 2023 5.200 5.600 5.200 5.266 30,822 -0.13(-2.48%)
Apr 24, 2023 5.600 5.828 5.100 5.400 64,055 -0.42(-7.25%)
Apr 21, 2023 5.746 5.904 5.524 5.822 33,926 -0.03(-0.50%)
Apr 20, 2023 6.173 6.173 5.505 5.851 57,860 -0.54(-8.51%)
Apr 19, 2023 6.539 6.840 6.300 6.395 89,797 -0.61(-8.64%)
Apr 18, 2023 7.400 7.670 6.765 7.000 119,811 +0.45(+6.87%)
Apr 17, 2023 6.721 6.800 6.300 6.550 84,325 -0.30(-4.32%)
Apr 14, 2023 7.100 7.803 6.322 6.846 331,682 +0.45(+6.97%)
Apr 13, 2023 5.400 6.700 5.400 6.400 350,090 +1.25(+24.27%)
Apr 12, 2023 5.940 6.097 5.110 5.150 132,676 -0.52(-9.16%)
Apr 11, 2023 4.825 6.600 4.701 5.669 364,062 +1.16(+25.84%)
Apr 10, 2023 3.812 4.601 3.601 4.505 82,129 +0.37(+9.05%)
Apr 06, 2023 4.039 4.209 4.000 4.131 13,531 -0.02(-0.41%)
Apr 05, 2023 4.401 4.600 4.001 4.148 20,680 -0.25(-5.75%)
Apr 04, 2023 4.330 4.621 4.300 4.401 26,657 -0.18(-3.95%)
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.