Skip to main content

Greenidge Generations Hldgs Inc (NQ: GREE )

3.541 +0.051 (+1.45%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.100 5.194 4.800 4.901 88,801 -0.51(-9.48%)
Apr 27, 2023 5.700 5.900 5.240 5.414 131,398 -0.21(-3.75%)
Apr 26, 2023 5.919 6.000 5.500 5.625 100,513 +0.36(+6.82%)
Apr 25, 2023 5.200 5.600 5.200 5.266 30,822 -0.13(-2.48%)
Apr 24, 2023 5.600 5.828 5.100 5.400 64,055 -0.42(-7.25%)
Apr 21, 2023 5.746 5.904 5.524 5.822 33,926 -0.03(-0.50%)
Apr 20, 2023 6.173 6.173 5.505 5.851 57,860 -0.54(-8.51%)
Apr 19, 2023 6.539 6.840 6.300 6.395 89,797 -0.61(-8.64%)
Apr 18, 2023 7.400 7.670 6.765 7.000 119,811 +0.45(+6.87%)
Apr 17, 2023 6.721 6.800 6.327 6.550 84,325 -0.30(-4.32%)
Apr 14, 2023 7.100 7.803 6.322 6.846 331,682 +0.45(+6.97%)
Apr 13, 2023 5.400 6.700 5.400 6.400 350,090 +1.25(+24.27%)
Apr 12, 2023 5.940 6.097 5.110 5.150 132,676 -0.52(-9.16%)
Apr 11, 2023 4.825 6.600 4.701 5.669 364,062 +1.16(+25.84%)
Apr 10, 2023 3.812 4.601 3.601 4.505 82,129 +0.37(+9.05%)
Apr 06, 2023 4.039 4.209 4.000 4.131 13,531 -0.02(-0.41%)
Apr 05, 2023 4.401 4.600 4.001 4.148 20,680 -0.25(-5.75%)
Apr 04, 2023 4.330 4.621 4.300 4.401 26,657 -0.18(-3.95%)
Apr 03, 2023 4.600 4.700 4.141 4.582 37,567 +0.06(+1.37%)
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 4.400 258,429 +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%)
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.