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

Greenidge Generations Hldgs Inc (NQ: GREE )

2.240 -0.300 (-11.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 2.850 2.860 2.470 2.540 151,020 -0.26(-9.29%)
Apr 12, 2024 3.170 3.170 2.750 2.800 273,733 -0.37(-11.67%)
Apr 11, 2024 3.260 3.270 3.140 3.170 86,455 -0.04(-1.25%)
Apr 10, 2024 3.400 3.400 3.130 3.210 243,792 -0.28(-8.02%)
Apr 09, 2024 3.370 3.580 3.320 3.490 180,554 +0.15(+4.49%)
Apr 08, 2024 3.230 3.430 3.230 3.340 142,729 +0.12(+3.89%)
Apr 05, 2024 3.220 3.245 3.130 3.215 78,599 +0.02(+0.78%)
Apr 04, 2024 3.310 3.349 3.170 3.190 115,676 -0.03(-0.93%)
Apr 03, 2024 3.160 3.330 3.120 3.220 126,645 +0.07(+2.22%)
Apr 02, 2024 3.300 3.310 3.100 3.150 245,447 -0.22(-6.53%)
Apr 01, 2024 3.480 3.540 3.340 3.370 186,730 -0.13(-3.71%)
Mar 28, 2024 3.380 3.650 3.380 3.500 274,230 +0.01(+0.29%)
Mar 27, 2024 3.300 3.500 3.240 3.490 275,435 +0.24(+7.38%)
Mar 26, 2024 3.450 3.450 3.230 3.250 203,066 -0.13(-3.85%)
Mar 25, 2024 3.360 3.570 3.350 3.380 278,114 +0.07(+2.11%)
Mar 22, 2024 3.430 3.510 3.310 3.310 190,665 -0.20(-5.70%)
Mar 21, 2024 3.670 3.760 3.480 3.510 263,046 -0.09(-2.50%)
Mar 20, 2024 3.360 3.650 3.230 3.600 288,156 +0.31(+9.42%)
Mar 19, 2024 3.340 3.420 3.150 3.290 160,460 -0.13(-3.80%)
Mar 18, 2024 3.490 3.570 3.320 3.420 104,979 -0.07(-2.01%)
Mar 15, 2024 3.260 3.630 3.260 3.490 218,023 +0.13(+3.87%)
Mar 14, 2024 3.520 3.520 3.250 3.360 171,055 -0.17(-4.82%)
Mar 13, 2024 3.430 3.560 3.390 3.530 244,521 +0.09(+2.62%)
Mar 12, 2024 3.640 3.680 3.360 3.440 325,196 -0.26(-7.03%)
Mar 11, 2024 3.850 4.000 3.660 3.700 374,320 -0.07(-1.86%)
Mar 08, 2024 3.720 3.990 3.650 3.770 291,508 +0.11(+3.01%)
Mar 07, 2024 3.630 3.770 3.580 3.660 177,057 +0.11(+3.10%)
Mar 06, 2024 3.730 3.805 3.450 3.550 343,476 -0.16(-4.31%)
Mar 05, 2024 3.760 4.380 3.680 3.710 814,401 -0.15(-3.89%)
Mar 04, 2024 3.850 4.000 3.680 3.860 448,287 +0.09(+2.39%)
Mar 01, 2024 3.700 3.820 3.510 3.770 225,995 +0.07(+1.89%)
Feb 29, 2024 3.950 4.010 3.615 3.700 397,683 -0.19(-4.88%)
Feb 28, 2024 4.310 4.490 3.880 3.890 773,869 -0.25(-6.04%)
Feb 27, 2024 4.400 4.520 3.890 4.140 442,618 -0.10(-2.36%)
Feb 26, 2024 3.820 4.320 3.778 4.240 370,062 +0.45(+11.87%)
Feb 23, 2024 3.870 3.946 3.720 3.790 114,688 -0.08(-2.07%)
Feb 22, 2024 4.010 4.160 3.870 3.870 339,410 -0.20(-4.91%)
Feb 21, 2024 3.830 4.167 3.821 4.070 140,631 +0.16(+4.09%)
Feb 20, 2024 4.120 4.120 3.790 3.910 188,503 -0.12(-2.98%)
Feb 16, 2024 4.040 4.280 3.920 4.030 267,711 +0.00(+0.00%)
Feb 15, 2024 4.580 4.580 4.030 4.030 594,043 -0.55(-12.01%)
Feb 14, 2024 5.010 5.040 4.400 4.580 515,470 +0.23(+5.29%)
Feb 13, 2024 4.420 4.706 4.070 4.350 340,545 -0.72(-14.20%)
Feb 12, 2024 4.710 5.450 4.700 5.070 877,734 +0.31(+6.51%)
Feb 09, 2024 4.960 5.056 4.460 4.760 790,950 +0.35(+7.94%)
Feb 08, 2024 3.610 4.570 3.530 4.410 822,841 +1.02(+30.09%)
Feb 07, 2024 3.300 3.580 3.180 3.390 304,924 +0.08(+2.42%)
Feb 06, 2024 3.300 3.390 3.130 3.310 208,228 +0.00(+0.00%)
Feb 05, 2024 3.440 3.540 3.210 3.310 167,858 -0.08(-2.36%)
Feb 02, 2024 3.700 3.710 3.150 3.390 367,678 -0.35(-9.36%)
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.