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

Greenidge Generations Hldgs Inc (NQ: GREE )

2.790 -0.140 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 8.300 8.799 8.211 8.400 335,522 +0.29(+3.64%)
Jan 30, 2023 8.974 9.000 8.021 8.105 63,404 -0.67(-7.59%)
Jan 27, 2023 8.800 9.200 8.500 8.771 76,369 -0.08(-0.86%)
Jan 26, 2023 8.900 9.330 8.500 8.847 51,835 +0.08(+0.92%)
Jan 25, 2023 8.475 8.996 8.210 8.766 61,955 -0.03(-0.39%)
Jan 24, 2023 9.750 9.799 8.200 8.800 108,976 -1.05(-10.65%)
Jan 23, 2023 9.400 10.50 9.001 9.849 161,578 +0.58(+6.27%)
Jan 20, 2023 8.600 9.600 8.500 9.268 143,453 +0.47(+5.29%)
Jan 19, 2023 7.500 9.000 7.400 8.802 208,228 +1.09(+14.18%)
Jan 18, 2023 9.700 9.800 7.150 7.709 307,708 -2.09(-21.33%)
Jan 17, 2023 11.10 11.50 9.510 9.799 306,378 -0.80(-7.56%)
Jan 13, 2023 10.60 13.90 9.500 10.60 841,407 +0.00(+0.00%)
Jan 12, 2023 7.300 12.00 7.053 10.60 1,049,152 +4.04(+61.56%)
Jan 11, 2023 6.100 6.909 5.903 6.561 211,863 +0.70(+11.94%)
Jan 10, 2023 5.500 6.200 5.100 5.861 237,931 +0.46(+8.54%)
Jan 09, 2023 3.916 6.535 3.916 5.400 630,260 +1.48(+37.90%)
Jan 06, 2023 4.099 4.099 3.500 3.916 98,309 -0.03(-0.86%)
Jan 05, 2023 3.700 4.199 3.500 3.950 106,609 +0.29(+8.01%)
Jan 04, 2023 3.000 4.754 2.800 3.657 499,830 +0.89(+32.26%)
Jan 03, 2023 3.049 3.100 2.700 2.765 43,364 -0.13(-4.36%)
Dec 30, 2022 2.845 3.049 2.625 2.891 45,505 +0.14(+5.01%)
Dec 29, 2022 2.800 3.200 2.691 2.753 80,133 -0.14(-4.84%)
Dec 28, 2022 2.299 3.200 2.237 2.893 144,656 +0.52(+22.07%)
Dec 27, 2022 2.502 2.750 2.202 2.370 65,798 -0.13(-5.20%)
Dec 23, 2022 2.700 2.800 2.500 2.500 83,175 -0.10(-3.85%)
Dec 22, 2022 2.900 2.925 2.500 2.600 74,281 -0.19(-6.94%)
Dec 21, 2022 3.300 3.399 2.752 2.794 73,857 -0.22(-7.24%)
Dec 20, 2022 3.500 3.570 2.900 3.012 191,270 -0.66(-17.97%)
Dec 19, 2022 3.100 4.500 3.050 3.672 239,121 +1.17(+46.88%)
Dec 16, 2022 4.101 4.199 2.500 2.500 134,353 -1.60(-38.98%)
Dec 15, 2022 4.400 4.487 4.010 4.097 39,846 -0.31(-7.08%)
Dec 14, 2022 4.400 4.748 4.400 4.409 36,721 +0.01(+0.18%)
Dec 13, 2022 5.049 5.200 3.300 4.401 73,465 -0.44(-9.03%)
Dec 12, 2022 4.901 5.212 4.662 4.838 57,292 -0.18(-3.63%)
Dec 09, 2022 4.900 5.600 4.803 5.020 26,775 +0.11(+2.18%)
Dec 08, 2022 4.920 5.190 4.811 4.913 12,463 +0.06(+1.19%)
Dec 07, 2022 4.783 5.000 4.783 4.855 15,807 -0.05(-0.94%)
Dec 06, 2022 5.660 5.699 4.800 4.901 53,772 -0.62(-11.31%)
Dec 05, 2022 6.213 6.213 5.505 5.526 37,220 -0.31(-5.25%)
Dec 02, 2022 6.200 6.400 5.832 5.832 41,324 -0.41(-6.52%)
Dec 01, 2022 6.409 6.499 6.130 6.239 24,614 -0.16(-2.47%)
Nov 30, 2022 5.950 6.424 5.601 6.397 44,886 +0.75(+13.30%)
Nov 29, 2022 5.800 5.902 5.600 5.646 20,719 -0.12(-2.12%)
Nov 28, 2022 5.800 6.300 5.610 5.768 23,511 -0.17(-2.90%)
Nov 25, 2022 5.900 6.152 5.815 5.940 14,945 -0.10(-1.62%)
Nov 23, 2022 5.500 6.189 5.500 6.038 38,000 +0.54(+9.78%)
Nov 22, 2022 5.900 6.000 5.500 5.500 26,001 -0.23(-3.95%)
Nov 21, 2022 5.601 6.100 5.300 5.726 39,013 +0.09(+1.61%)
Nov 18, 2022 6.600 6.690 5.550 5.635 70,944 -0.76(-11.87%)
Nov 17, 2022 6.700 6.765 6.250 6.394 50,179 -0.52(-7.48%)
Nov 16, 2022 7.611 7.800 6.910 6.911 37,880 -0.69(-9.08%)
Nov 15, 2022 8.200 8.590 7.600 7.601 38,083 -0.93(-10.87%)
Nov 14, 2022 9.000 9.100 8.300 8.528 34,042 -0.77(-8.30%)
Nov 11, 2022 7.090 9.300 7.090 9.300 86,442 +2.06(+28.45%)
Nov 10, 2022 6.800 7.500 6.800 7.240 33,380 +0.74(+11.30%)
Nov 09, 2022 7.200 7.200 6.150 6.505 65,205 -0.62(-8.69%)
Nov 08, 2022 8.000 8.000 7.051 7.124 66,640 -0.74(-9.36%)
Nov 07, 2022 8.200 8.300 7.701 7.860 37,297 -0.27(-3.38%)
Nov 04, 2022 8.366 8.461 7.900 8.135 47,427 -0.17(-1.99%)
Nov 03, 2022 8.000 8.500 7.989 8.300 46,254 +0.09(+1.08%)
Nov 02, 2022 8.800 9.000 8.211 8.211 40,209 -0.69(-7.74%)
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.