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

Greenidge Generations Hldgs Inc (NQ: GREE )

2.795 -0.135 (-4.61%)
Streaming Delayed Price Updated: 1:48 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 (%)
Mar 31, 2023 4.100 4.600 3.823 4.520 99,047 +0.48(+11.85%)
Mar 30, 2023 4.037 4.099 3.825 4.041 36,910 +0.12(+3.06%)
Mar 29, 2023 4.100 4.200 3.900 3.921 49,563 +0.04(+1.16%)
Mar 28, 2023 3.900 3.958 3.806 3.876 27,478 +0.05(+1.36%)
Mar 27, 2023 3.948 4.010 3.401 3.824 68,376 -0.07(-1.87%)
Mar 24, 2023 4.119 4.159 3.875 3.897 73,469 +0.10(+2.55%)
Mar 23, 2023 4.270 4.375 3.800 3.800 83,394 -0.37(-8.87%)
Mar 22, 2023 4.399 4.400 4.100 4.170 125,848 -0.23(-5.23%)
Mar 21, 2023 4.400 4.550 4.050 4.400 258,396 +0.08(+1.90%)
Mar 20, 2023 4.915 4.915 4.065 4.318 105,041 -0.18(-4.02%)
Mar 17, 2023 4.900 4.900 4.316 4.499 147,296 -0.02(-0.35%)
Mar 16, 2023 4.600 4.577 4.210 4.515 64,626 +0.17(+3.89%)
Mar 15, 2023 4.439 4.600 4.202 4.346 34,403 -0.15(-3.42%)
Mar 14, 2023 5.175 5.280 4.310 4.500 84,822 +0.03(+0.69%)
Mar 13, 2023 4.200 4.699 4.100 4.469 69,723 +0.59(+15.18%)
Mar 10, 2023 4.036 4.300 3.656 3.880 59,792 -0.21(-5.13%)
Mar 09, 2023 4.200 4.499 4.000 4.090 44,669 -0.33(-7.53%)
Mar 08, 2023 4.800 4.805 4.200 4.423 69,665 -0.39(-8.10%)
Mar 07, 2023 5.005 5.200 4.706 4.813 45,136 -0.19(-3.82%)
Mar 06, 2023 5.110 5.280 4.920 5.004 22,391 -0.05(-0.91%)
Mar 03, 2023 4.900 5.120 4.800 5.050 60,030 +0.10(+1.98%)
Mar 02, 2023 4.871 5.050 4.800 4.952 28,548 -0.05(-0.96%)
Mar 01, 2023 5.123 5.250 4.850 5.000 33,566 -0.15(-2.91%)
Feb 28, 2023 5.000 5.200 5.000 5.150 107,927 +0.10(+2.06%)
Feb 27, 2023 5.300 5.450 4.930 5.046 35,289 -0.18(-3.52%)
Feb 24, 2023 5.102 5.385 4.850 5.230 74,942 -0.08(-1.56%)
Feb 23, 2023 5.500 5.600 5.213 5.313 41,185 -0.15(-2.69%)
Feb 22, 2023 5.010 5.798 5.000 5.460 73,152 -0.10(-1.73%)
Feb 21, 2023 6.084 6.084 5.505 5.556 87,745 -0.51(-8.36%)
Feb 17, 2023 6.100 6.201 5.555 6.063 379,460 -0.20(-3.22%)
Feb 16, 2023 6.470 7.300 6.212 6.265 707,638 -0.27(-4.19%)
Feb 15, 2023 6.533 6.600 6.000 6.539 319,595 +0.55(+9.24%)
Feb 14, 2023 6.000 6.249 5.800 5.986 88,915 +0.16(+2.71%)
Feb 13, 2023 6.100 6.400 5.752 5.828 72,540 -0.62(-9.63%)
Feb 10, 2023 6.100 6.600 6.006 6.449 71,776 +0.18(+2.85%)
Feb 09, 2023 7.300 7.500 6.012 6.270 94,229 -0.96(-13.25%)
Feb 08, 2023 7.510 7.600 7.001 7.228 61,039 -0.17(-2.34%)
Feb 07, 2023 8.000 8.000 7.135 7.401 140,760 -0.65(-8.07%)
Feb 06, 2023 8.330 8.473 7.759 8.051 135,131 -0.55(-6.44%)
Feb 03, 2023 8.800 8.900 8.301 8.605 168,205 -0.52(-5.67%)
Feb 02, 2023 9.000 10.50 8.800 9.122 707,610 +0.52(+6.07%)
Feb 01, 2023 8.400 8.701 7.800 8.600 171,604 +0.20(+2.38%)
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%)
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.