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

Greenidge Generations Hldgs Inc (NQ: GREE )

2.450 -0.280 (-10.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 30, 2024 2.700 2.700 2.400 2.450 468,668 -0.28(-10.26%)
Oct 29, 2024 2.370 2.820 2.290 2.730 1,270,877 +0.38(+16.17%)
Oct 28, 2024 2.300 2.420 2.270 2.350 571,020 +0.10(+4.44%)
Oct 25, 2024 2.340 2.350 2.200 2.250 256,270 -0.09(-3.85%)
Oct 24, 2024 2.370 2.480 2.250 2.340 208,568 -0.02(-0.85%)
Oct 23, 2024 2.440 2.540 2.260 2.360 195,726 -0.16(-6.35%)
Oct 22, 2024 2.390 2.540 2.290 2.520 214,629 +0.12(+5.00%)
Oct 21, 2024 2.540 2.580 2.360 2.400 262,668 -0.19(-7.34%)
Oct 18, 2024 2.280 2.590 2.280 2.590 436,311 +0.40(+18.26%)
Oct 17, 2024 2.390 2.390 2.169 2.190 182,157 -0.22(-9.13%)
Oct 16, 2024 2.360 2.470 2.314 2.410 317,525 +0.08(+3.43%)
Oct 15, 2024 2.240 2.440 2.180 2.330 417,032 +0.11(+4.95%)
Oct 14, 2024 2.170 2.500 2.160 2.220 389,127 +0.09(+4.23%)
Oct 11, 2024 1.890 2.150 1.890 2.130 253,836 +0.24(+12.70%)
Oct 10, 2024 1.860 1.890 1.840 1.890 40,419 +0.00(+0.00%)
Oct 09, 2024 1.870 1.926 1.851 1.890 40,943 +0.01(+0.80%)
Oct 08, 2024 1.860 1.890 1.840 1.875 60,855 -0.01(-0.79%)
Oct 07, 2024 1.920 2.040 1.780 1.890 196,415 -0.03(-1.56%)
Oct 04, 2024 1.890 1.971 1.810 1.920 142,555 +0.03(+1.59%)
Oct 03, 2024 1.810 1.900 1.800 1.890 52,717 +0.08(+4.42%)
Oct 02, 2024 1.760 1.850 1.750 1.810 70,841 +0.05(+2.84%)
Oct 01, 2024 1.820 1.833 1.730 1.760 89,429 -0.05(-2.76%)
Sep 30, 2024 1.950 1.950 1.800 1.810 136,691 -0.15(-7.65%)
Sep 27, 2024 1.950 2.100 1.890 1.960 238,533 +0.01(+0.51%)
Sep 26, 2024 1.830 1.980 1.830 1.950 288,469 +0.12(+6.56%)
Sep 25, 2024 1.840 1.850 1.780 1.830 61,796 +0.00(+0.00%)
Sep 24, 2024 1.810 1.850 1.740 1.830 82,412 +0.06(+3.39%)
Sep 23, 2024 1.790 1.810 1.720 1.770 97,606 -0.02(-1.12%)
Sep 20, 2024 1.760 1.860 1.740 1.790 143,587 +0.02(+1.13%)
Sep 19, 2024 1.850 1.880 1.759 1.770 219,566 +0.00(+0.00%)
Sep 18, 2024 1.870 1.920 1.770 1.770 109,698 -0.11(-5.85%)
Sep 17, 2024 1.850 1.950 1.800 1.880 101,919 +0.08(+4.44%)
Sep 16, 2024 1.850 1.850 1.789 1.800 83,473 -0.09(-4.76%)
Sep 13, 2024 1.810 1.970 1.810 1.890 113,960 +0.09(+5.00%)
Sep 12, 2024 1.890 1.910 1.790 1.800 199,107 -0.07(-3.74%)
Sep 11, 2024 1.930 1.930 1.820 1.870 74,480 -0.10(-5.08%)
Sep 10, 2024 1.920 2.030 1.860 1.970 105,601 +0.08(+4.23%)
Sep 09, 2024 1.850 1.940 1.720 1.890 126,833 +0.19(+11.50%)
Sep 06, 2024 1.800 1.860 1.620 1.695 108,009 +0.01(+0.59%)
Sep 05, 2024 1.750 1.770 1.640 1.685 91,848 -0.01(-0.82%)
Sep 04, 2024 1.790 1.790 1.690 1.699 97,442 -0.07(-3.75%)
Sep 03, 2024 1.910 1.910 1.710 1.765 94,609 -0.14(-7.11%)
Aug 30, 2024 1.990 1.990 1.880 1.900 40,217 -0.07(-3.55%)
Aug 29, 2024 1.930 2.020 1.910 1.970 91,589 +0.07(+3.68%)
Aug 28, 2024 2.030 2.030 1.890 1.900 115,349 -0.14(-6.86%)
Aug 27, 2024 2.140 2.170 1.950 2.040 166,131 -0.15(-6.85%)
Aug 26, 2024 2.250 2.300 2.110 2.190 159,069 +0.01(+0.46%)
Aug 23, 2024 2.090 2.305 2.062 2.180 215,256 +0.15(+7.39%)
Aug 22, 2024 2.150 2.150 2.020 2.030 146,864 -0.18(-8.14%)
Aug 21, 2024 1.920 2.230 1.880 2.210 226,333 +0.26(+13.33%)
Aug 20, 2024 1.950 2.040 1.840 1.950 96,830 +0.04(+2.09%)
Aug 19, 2024 1.850 1.920 1.810 1.910 132,249 +0.07(+3.80%)
Aug 16, 2024 1.640 1.870 1.640 1.840 171,048 +0.15(+8.88%)
Aug 15, 2024 1.830 1.890 1.650 1.690 377,228 -0.14(-7.65%)
Aug 14, 2024 1.860 1.990 1.750 1.830 196,851 -0.07(-3.68%)
Aug 13, 2024 1.880 1.920 1.840 1.900 187,774 +0.03(+1.60%)
Aug 12, 2024 2.040 2.070 1.850 1.870 152,029 -0.15(-7.43%)
Aug 09, 2024 2.020 2.100 2.000 2.020 90,460 -0.05(-2.42%)
Aug 08, 2024 1.960 2.130 1.960 2.070 154,836 +0.12(+6.15%)
Aug 07, 2024 2.130 2.130 1.900 1.950 198,374 -0.10(-4.88%)
Aug 06, 2024 2.100 2.159 2.020 2.050 113,390 +0.01(+0.49%)
Aug 05, 2024 1.980 2.180 1.900 2.040 251,101 -0.25(-10.92%)
Aug 02, 2024 2.400 2.450 2.265 2.290 224,772 -0.21(-8.40%)
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.