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 (%)
Dec 29, 2023 7.970 8.390 6.050 6.710 1,324,114 -0.89(-11.71%)
Dec 28, 2023 8.350 8.580 6.800 7.600 1,222,934 -0.77(-9.20%)
Dec 27, 2023 7.000 9.260 6.890 8.370 3,969,704 +1.73(+26.05%)
Dec 26, 2023 6.000 6.770 5.980 6.640 1,178,306 +0.68(+11.41%)
Dec 22, 2023 5.170 6.290 5.050 5.960 1,614,242 +0.81(+15.73%)
Dec 21, 2023 5.010 5.200 4.750 5.150 388,160 +0.28(+5.75%)
Dec 20, 2023 5.250 5.320 4.691 4.870 927,703 -0.22(-4.32%)
Dec 19, 2023 5.210 5.250 4.922 5.090 409,143 -0.01(-0.20%)
Dec 18, 2023 4.990 5.280 4.910 5.100 324,511 +0.03(+0.59%)
Dec 15, 2023 4.830 5.180 4.770 5.070 155,090 +0.31(+6.51%)
Dec 14, 2023 5.280 5.480 4.750 4.760 347,478 -0.54(-10.19%)
Dec 13, 2023 5.090 5.350 4.930 5.300 206,891 +0.22(+4.33%)
Dec 12, 2023 5.060 5.290 4.850 5.080 121,475 +0.25(+5.18%)
Dec 11, 2023 5.220 5.220 4.742 4.830 173,273 -0.51(-9.55%)
Dec 08, 2023 4.520 5.342 4.501 5.340 285,569 +0.84(+18.67%)
Dec 07, 2023 4.870 5.080 4.500 4.500 235,929 -0.45(-9.09%)
Dec 06, 2023 5.440 5.554 4.910 4.950 284,649 -0.36(-6.78%)
Dec 05, 2023 5.660 5.900 5.250 5.310 781,366 -0.36(-6.35%)
Dec 04, 2023 5.850 6.030 5.350 5.670 373,057 +0.32(+5.98%)
Dec 01, 2023 4.760 5.400 4.760 5.350 477,475 +0.57(+11.92%)
Nov 30, 2023 5.200 5.200 4.560 4.780 157,061 -0.25(-4.97%)
Nov 29, 2023 4.930 5.110 4.710 5.030 253,856 +0.42(+9.11%)
Nov 28, 2023 4.650 4.910 4.560 4.610 258,214 +0.05(+1.10%)
Nov 27, 2023 4.970 5.070 4.500 4.560 191,352 -0.45(-8.98%)
Nov 24, 2023 4.950 5.093 4.726 5.010 88,726 +0.11(+2.24%)
Nov 22, 2023 4.620 5.050 4.510 4.900 99,786 +0.35(+7.69%)
Nov 21, 2023 4.810 4.880 4.510 4.550 92,106 -0.39(-7.89%)
Nov 20, 2023 4.870 5.080 4.770 4.940 141,750 -0.02(-0.40%)
Nov 17, 2023 4.960 5.050 4.750 4.960 103,450 -0.01(-0.20%)
Nov 16, 2023 5.180 5.260 4.830 4.970 68,214 -0.33(-6.23%)
Nov 15, 2023 5.400 5.420 4.920 5.300 251,504 +0.12(+2.32%)
Nov 14, 2023 5.360 5.580 5.000 5.180 104,425 -0.02(-0.38%)
Nov 13, 2023 5.600 5.650 5.020 5.200 118,850 -0.63(-10.81%)
Nov 10, 2023 5.840 6.000 5.510 5.830 106,570 -0.01(-0.17%)
Nov 09, 2023 6.350 6.900 5.320 5.840 416,481 -0.20(-3.31%)
Nov 08, 2023 6.440 6.440 5.810 6.040 98,268 -0.19(-3.05%)
Nov 07, 2023 5.960 6.344 5.700 6.230 158,184 +0.25(+4.18%)
Nov 06, 2023 5.840 6.100 5.600 5.980 114,248 +0.32(+5.65%)
Nov 03, 2023 6.000 6.000 5.500 5.660 101,548 -0.22(-3.74%)
Nov 02, 2023 5.320 6.050 5.320 5.880 292,907 +0.63(+12.00%)
Nov 01, 2023 5.210 5.268 4.990 5.250 77,440 +0.19(+3.75%)
Oct 31, 2023 5.120 5.340 5.060 5.060 94,971 -0.07(-1.36%)
Oct 30, 2023 4.950 5.274 4.853 5.130 135,953 +0.23(+4.69%)
Oct 27, 2023 4.970 5.234 4.750 4.900 106,535 +0.00(+0.00%)
Oct 26, 2023 5.120 5.234 4.680 4.900 206,880 -0.38(-7.20%)
Oct 25, 2023 5.120 5.670 4.880 5.280 210,264 +0.07(+1.34%)
Oct 24, 2023 5.330 5.790 5.050 5.210 512,347 +0.37(+7.64%)
Oct 23, 2023 4.020 4.990 3.904 4.840 441,204 +0.86(+21.61%)
Oct 20, 2023 4.100 4.250 3.800 3.980 121,449 -0.05(-1.24%)
Oct 19, 2023 4.080 4.200 3.950 4.030 33,431 -0.02(-0.49%)
Oct 18, 2023 4.320 4.360 3.980 4.050 59,418 -0.26(-6.03%)
Oct 17, 2023 4.020 4.400 3.924 4.310 133,417 +0.11(+2.62%)
Oct 16, 2023 3.880 4.270 3.710 4.200 251,606 +0.47(+12.60%)
Oct 13, 2023 3.900 4.050 3.600 3.730 64,659 -0.18(-4.60%)
Oct 12, 2023 3.910 3.970 3.810 3.910 22,502 +0.01(+0.26%)
Oct 11, 2023 4.000 4.240 3.810 3.900 74,726 -0.12(-2.99%)
Oct 10, 2023 3.800 4.090 3.800 4.020 65,376 +0.24(+6.35%)
Oct 09, 2023 4.000 4.178 3.750 3.780 139,280 -0.46(-10.85%)
Oct 06, 2023 4.100 4.490 3.970 4.240 169,695 +0.09(+2.17%)
Oct 05, 2023 4.340 4.548 4.100 4.150 99,957 -0.16(-3.71%)
Oct 04, 2023 4.240 4.389 4.050 4.310 78,306 +0.27(+6.82%)
Oct 03, 2023 4.420 4.424 4.020 4.035 74,302 -0.46(-10.33%)
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.