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

Greenidge Generations Hldgs Inc (NQ: GREE )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2022 9.800 10.00 8.700 8.900 61,618 -0.82(-8.46%)
Oct 31, 2022 10.10 10.40 9.500 9.722 46,115 -0.38(-3.74%)
Oct 28, 2022 10.00 10.40 9.400 10.10 66,716 +0.50(+5.20%)
Oct 27, 2022 10.30 10.75 9.331 9.601 51,291 -0.90(-8.56%)
Oct 26, 2022 11.20 11.70 10.50 10.50 87,903 -0.90(-7.89%)
Oct 25, 2022 9.800 11.55 9.800 11.40 119,700 +1.47(+14.80%)
Oct 24, 2022 10.40 10.40 9.400 9.930 57,936 -0.57(-5.43%)
Oct 21, 2022 10.20 10.50 9.900 10.50 44,092 +0.30(+2.94%)
Oct 20, 2022 10.40 11.00 10.10 10.20 19,373 -0.10(-0.97%)
Oct 19, 2022 10.70 11.19 10.20 10.30 28,439 -0.90(-8.04%)
Oct 18, 2022 12.10 12.10 10.90 11.20 30,623 -0.20(-1.75%)
Oct 17, 2022 10.80 11.90 10.80 11.40 31,438 +0.50(+4.59%)
Oct 14, 2022 12.30 12.37 10.75 10.90 36,422 -1.30(-10.66%)
Oct 13, 2022 11.80 12.60 11.40 12.20 58,380 +0.10(+0.83%)
Oct 12, 2022 12.50 12.87 11.40 12.10 66,556 -0.30(-2.42%)
Oct 11, 2022 13.70 13.90 12.00 12.40 69,946 -0.80(-6.06%)
Oct 10, 2022 17.00 17.20 13.10 13.20 86,271 -4.20(-24.14%)
Oct 07, 2022 17.90 18.30 17.10 17.40 21,542 -1.00(-5.43%)
Oct 06, 2022 18.90 19.50 18.15 18.40 16,580 -0.50(-2.65%)
Oct 05, 2022 19.90 20.00 18.51 18.90 24,942 -1.60(-7.80%)
Oct 04, 2022 20.30 21.30 20.00 20.50 27,736 +0.30(+1.49%)
Oct 03, 2022 20.00 21.40 19.70 20.20 16,752 +0.20(+1.00%)
Sep 30, 2022 20.20 21.30 19.60 20.00 12,013 +0.30(+1.52%)
Sep 29, 2022 20.70 20.90 19.40 19.70 26,383 -1.00(-4.83%)
Sep 28, 2022 21.40 22.00 20.05 20.70 43,532 -0.90(-4.17%)
Sep 27, 2022 21.50 22.30 20.60 21.60 17,678 +1.70(+8.54%)
Sep 26, 2022 19.30 21.00 19.30 19.90 9,139 +0.50(+2.58%)
Sep 23, 2022 19.60 20.00 18.70 19.40 18,286 -0.70(-3.48%)
Sep 22, 2022 21.20 21.30 19.80 20.10 25,005 -1.30(-6.07%)
Sep 21, 2022 21.30 22.38 21.10 21.40 9,966 -0.20(-0.93%)
Sep 20, 2022 21.00 22.00 21.00 21.60 12,600 +0.00(+0.00%)
Sep 19, 2022 20.80 22.00 20.80 21.60 17,117 +0.10(+0.47%)
Sep 16, 2022 20.90 21.70 20.20 21.50 50,744 +0.40(+1.90%)
Sep 15, 2022 21.50 22.30 21.00 21.10 21,668 -0.50(-2.31%)
Sep 14, 2022 22.10 22.31 21.00 21.60 18,315 -0.30(-1.37%)
Sep 13, 2022 22.40 23.20 21.30 21.90 36,166 -1.80(-7.59%)
Sep 12, 2022 24.50 25.00 22.70 23.70 43,817 -0.60(-2.47%)
Sep 09, 2022 24.00 25.00 23.80 24.30 44,278 +1.20(+5.19%)
Sep 08, 2022 22.00 23.20 21.60 23.10 18,208 +1.00(+4.52%)
Sep 07, 2022 21.00 22.40 21.00 22.10 16,333 +0.90(+4.25%)
Sep 06, 2022 22.00 23.00 20.90 21.20 20,116 -0.80(-3.64%)
Sep 02, 2022 23.00 23.30 21.90 22.00 23,593 -0.80(-3.51%)
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.