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

Greenidge Generation Holdings Inc 8.50% (NQ: GREEL )

9.335 +0.017 (+0.18%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 0.9700 1.050 0.8200 1.010 33,082 +0.03(+3.05%)
Nov 29, 2022 1.070 1.145 0.9600 0.9801 91,489 -0.11(-10.08%)
Nov 28, 2022 1.140 1.200 0.9800 1.090 49,568 -0.04(-3.40%)
Nov 25, 2022 1.030 1.130 0.9610 1.128 93,837 +0.04(+3.52%)
Nov 23, 2022 1.320 1.490 0.9300 1.090 233,317 -0.23(-17.42%)
Nov 22, 2022 0.9500 1.330 0.9400 1.320 224,629 +0.41(+45.05%)
Nov 21, 2022 0.9200 1.082 0.9000 0.9100 44,459 +0.01(+1.11%)
Nov 18, 2022 1.250 1.500 0.9000 0.9000 108,727 -0.30(-25.00%)
Nov 17, 2022 1.680 1.700 1.175 1.200 13,633 -0.53(-30.79%)
Nov 16, 2022 1.880 2.080 1.650 1.734 51,612 -0.15(-7.77%)
Nov 15, 2022 3.500 3.533 1.800 1.880 127,460 -1.62(-46.29%)
Nov 14, 2022 4.000 4.000 3.500 3.500 10,228 -0.50(-12.50%)
Nov 11, 2022 3.500 4.000 3.370 4.000 11,487 +0.51(+14.61%)
Nov 10, 2022 3.750 3.850 3.000 3.490 24,178 -0.20(-5.42%)
Nov 09, 2022 4.210 4.353 3.650 3.690 17,793 -0.68(-15.56%)
Nov 08, 2022 5.000 5.102 4.000 4.370 17,463 -0.54(-11.00%)
Nov 07, 2022 5.270 5.270 4.850 4.910 8,446 -0.38(-7.18%)
Nov 04, 2022 5.570 5.590 5.000 5.290 7,246 +0.09(+1.73%)
Nov 03, 2022 4.760 5.800 4.760 5.200 17,915 +0.25(+5.05%)
Nov 02, 2022 5.760 6.160 4.944 4.950 18,586 -0.92(-15.67%)
Nov 01, 2022 6.000 6.250 5.720 5.870 8,492 +0.02(+0.34%)
Oct 31, 2022 6.760 6.850 4.010 5.850 65,603 -1.22(-17.26%)
Oct 28, 2022 6.970 7.380 6.970 7.070 4,687 -0.05(-0.70%)
Oct 27, 2022 7.000 7.450 6.800 7.120 14,108 +0.32(+4.71%)
Oct 26, 2022 6.800 7.120 6.680 6.800 17,951 +0.00(+0.00%)
Oct 25, 2022 6.180 6.840 6.180 6.800 12,045 +0.51(+8.11%)
Oct 24, 2022 6.730 6.730 6.100 6.290 12,038 -0.36(-5.44%)
Oct 21, 2022 6.700 6.750 6.600 6.652 12,455 -0.05(-0.71%)
Oct 20, 2022 7.150 7.200 6.640 6.700 15,868 -0.45(-6.29%)
Oct 19, 2022 7.210 7.250 7.021 7.150 12,725 -0.24(-3.25%)
Oct 18, 2022 7.400 7.500 7.164 7.390 9,502 +0.04(+0.54%)
Oct 17, 2022 7.510 7.803 7.350 7.350 34,724 -0.58(-7.31%)
Oct 14, 2022 7.990 8.000 7.920 7.930 27,982 -0.07(-0.88%)
Oct 13, 2022 8.250 8.250 7.810 8.000 34,486 -0.48(-5.66%)
Oct 12, 2022 8.200 9.000 8.177 8.480 31,893 +0.31(+3.79%)
Oct 11, 2022 11.00 11.00 8.010 8.170 30,720 -2.85(-25.86%)
Oct 10, 2022 11.02 11.24 10.91 11.02 14,058 -0.18(-1.61%)
Oct 07, 2022 11.18 11.25 11.09 11.20 20,670 +0.20(+1.82%)
Oct 06, 2022 11.57 11.57 11.00 11.00 12,537 -0.50(-4.35%)
Oct 05, 2022 11.95 12.00 11.50 11.50 10,579 +0.00(+0.00%)
Oct 04, 2022 12.14 12.14 11.12 11.50 30,823 -0.47(-3.93%)
Oct 03, 2022 12.22 12.22 11.97 11.97 8,137 -0.23(-1.89%)
Sep 30, 2022 12.60 12.88 12.20 12.20 6,578 -0.20(-1.61%)
Sep 29, 2022 12.60 12.69 12.00 12.40 7,720 -0.20(-1.59%)
Sep 28, 2022 12.75 12.80 12.60 12.60 5,815 -0.15(-1.18%)
Sep 27, 2022 13.08 13.10 12.60 12.75 14,150 -0.20(-1.54%)
Sep 26, 2022 13.03 13.17 12.90 12.95 11,858 -0.44(-3.25%)
Sep 23, 2022 13.30 13.38 13.01 13.38 6,793 +0.13(+1.02%)
Sep 22, 2022 13.50 13.60 13.25 13.25 4,086 -0.45(-3.28%)
Sep 21, 2022 13.61 13.71 13.27 13.70 4,440 +0.10(+0.74%)
Sep 20, 2022 13.63 13.65 13.55 13.60 3,469 +0.05(+0.37%)
Sep 19, 2022 13.60 13.92 13.50 13.55 4,174 +0.00(+0.00%)
Sep 16, 2022 14.00 14.00 13.54 13.55 9,283 -0.39(-2.80%)
Sep 15, 2022 14.01 14.01 13.93 13.94 3,954 -0.01(-0.07%)
Sep 14, 2022 13.95 14.00 13.85 13.95 2,375 -0.05(-0.36%)
Sep 13, 2022 13.82 14.57 13.80 14.00 8,410 +0.20(+1.45%)
Sep 12, 2022 13.60 14.10 13.60 13.80 12,045 +0.30(+2.22%)
Sep 09, 2022 14.42 14.42 13.50 13.50 7,216 -0.38(-2.74%)
Sep 08, 2022 13.92 13.92 13.80 13.88 2,423 +0.02(+0.14%)
Sep 07, 2022 13.95 13.97 13.86 13.86 5,266 -0.12(-0.82%)
Sep 06, 2022 14.00 14.09 13.97 13.97 3,369 -0.03(-0.18%)
Sep 02, 2022 13.98 14.00 13.98 14.00 522 +0.10(+0.72%)
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.