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

Greenidge Generations Hldgs Inc (NQ: GREE )

2.500 +0.040 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 4.270 4.410 4.070 4.090 52,608 -0.19(-4.44%)
Sep 28, 2023 3.800 4.350 3.610 4.280 311,986 +0.48(+12.63%)
Sep 27, 2023 4.050 4.140 3.706 3.800 65,575 -0.21(-5.24%)
Sep 26, 2023 4.000 4.250 3.950 4.010 39,837 -0.04(-0.99%)
Sep 25, 2023 3.700 4.050 3.910 4.050 110,799 +0.29(+7.71%)
Sep 22, 2023 4.050 4.070 3.719 3.760 97,920 -0.31(-7.62%)
Sep 21, 2023 4.170 4.250 4.010 4.070 49,878 -0.22(-5.13%)
Sep 20, 2023 4.250 4.440 4.210 4.290 41,373 +0.01(+0.23%)
Sep 19, 2023 4.260 4.440 4.150 4.280 42,428 +0.07(+1.66%)
Sep 18, 2023 4.550 4.650 4.210 4.210 99,552 -0.12(-2.77%)
Sep 15, 2023 4.360 4.450 4.270 4.330 75,175 -0.17(-3.78%)
Sep 14, 2023 4.340 4.620 4.284 4.500 103,175 +0.26(+6.13%)
Sep 13, 2023 4.420 4.440 4.080 4.240 100,411 -0.09(-2.08%)
Sep 12, 2023 4.200 4.490 4.150 4.330 108,253 +0.31(+7.71%)
Sep 11, 2023 4.440 4.440 4.010 4.020 120,599 -0.41(-9.26%)
Sep 08, 2023 4.460 4.600 4.400 4.430 67,287 -0.03(-0.67%)
Sep 07, 2023 4.610 4.698 4.341 4.460 81,898 -0.17(-3.67%)
Sep 06, 2023 4.540 4.920 4.520 4.630 109,509 -0.06(-1.28%)
Sep 05, 2023 4.590 4.700 4.420 4.690 72,171 +0.17(+3.76%)
Sep 01, 2023 4.700 4.880 4.460 4.520 82,697 -0.14(-3.00%)
Aug 31, 2023 5.120 5.268 4.650 4.660 130,302 -0.55(-10.56%)
Aug 30, 2023 5.080 5.300 4.725 5.210 150,981 +0.06(+1.17%)
Aug 29, 2023 4.450 5.580 4.410 5.150 610,217 +0.72(+16.25%)
Aug 28, 2023 4.460 4.600 4.340 4.430 68,384 -0.08(-1.77%)
Aug 25, 2023 4.580 4.690 4.320 4.510 182,255 -0.14(-3.01%)
Aug 24, 2023 4.950 5.040 4.550 4.650 87,885 -0.34(-6.81%)
Aug 23, 2023 4.610 5.360 4.570 4.990 546,431 +0.23(+4.83%)
Aug 22, 2023 4.780 4.850 4.510 4.760 301,864 +0.15(+3.25%)
Aug 21, 2023 4.410 4.785 4.410 4.610 148,592 +0.06(+1.32%)
Aug 18, 2023 4.460 5.040 4.410 4.550 226,382 -0.32(-6.57%)
Aug 17, 2023 5.050 5.150 4.730 4.870 254,219 -0.41(-7.77%)
Aug 16, 2023 5.200 5.330 4.770 5.280 258,087 +0.26(+5.18%)
Aug 15, 2023 6.360 6.463 4.600 5.020 585,886 -1.57(-23.82%)
Aug 14, 2023 6.530 6.790 6.200 6.590 151,131 -0.24(-3.51%)
Aug 11, 2023 6.670 7.100 6.450 6.830 229,504 -0.01(-0.15%)
Aug 10, 2023 6.600 7.130 6.450 6.840 254,643 +0.13(+1.94%)
Aug 09, 2023 7.150 7.460 6.560 6.710 413,688 -0.33(-4.69%)
Aug 08, 2023 6.250 7.190 5.840 7.040 444,155 +1.02(+16.94%)
Aug 07, 2023 6.440 6.550 5.534 6.020 250,520 -0.42(-6.52%)
Aug 04, 2023 6.280 7.120 6.070 6.440 573,199 +0.41(+6.80%)
Aug 03, 2023 5.650 6.120 5.310 6.030 347,490 +0.48(+8.65%)
Aug 02, 2023 5.380 5.660 5.250 5.550 349,035 +0.43(+8.40%)
Aug 01, 2023 5.770 5.790 5.100 5.120 408,648 -0.89(-14.81%)
Jul 31, 2023 6.200 6.500 6.010 6.010 260,906 -0.23(-3.69%)
Jul 28, 2023 6.410 6.530 5.980 6.240 297,031 +0.02(+0.32%)
Jul 27, 2023 6.670 6.990 6.050 6.220 232,057 -0.40(-6.04%)
Jul 26, 2023 6.650 6.810 6.300 6.620 241,966 +0.01(+0.15%)
Jul 25, 2023 6.510 6.988 6.510 6.610 247,622 +0.06(+0.92%)
Jul 24, 2023 6.700 6.894 6.090 6.550 357,914 -0.46(-6.56%)
Jul 21, 2023 7.460 7.540 6.400 7.010 526,255 -0.13(-1.82%)
Jul 20, 2023 8.500 8.500 6.890 7.140 625,505 -1.01(-12.39%)
Jul 19, 2023 8.100 8.466 7.880 8.150 450,609 +0.17(+2.13%)
Jul 18, 2023 8.150 8.440 7.800 7.980 413,542 -0.31(-3.74%)
Jul 17, 2023 8.250 8.500 7.770 8.290 639,903 +0.49(+6.28%)
Jul 14, 2023 7.980 8.990 7.300 7.800 1,627,918 -0.40(-4.88%)
Jul 13, 2023 6.020 8.340 6.020 8.200 3,035,542 +2.07(+33.77%)
Jul 12, 2023 6.340 6.890 5.850 6.130 985,331 +0.13(+2.17%)
Jul 11, 2023 7.090 7.950 5.710 6.000 3,445,892 -0.54(-8.26%)
Jul 10, 2023 5.370 6.910 4.940 6.540 2,484,209 +1.37(+26.50%)
Jul 07, 2023 3.900 5.610 3.900 5.170 2,381,788 +1.30(+33.59%)
Jul 06, 2023 3.940 4.160 3.500 3.870 778,492 +0.09(+2.38%)
Jul 05, 2023 3.350 3.939 3.150 3.780 1,013,353 +0.22(+6.18%)
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.