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 (%)
Dec 30, 2022 0.8882 1.100 0.8882 1.100 45,959 +0.00(+0.22%)
Dec 29, 2022 0.9342 1.100 0.9050 1.097 48,313 +0.20(+21.94%)
Dec 28, 2022 0.7500 0.9741 0.7469 0.9000 42,796 +0.26(+40.62%)
Dec 27, 2022 0.6200 0.6400 0.6000 0.6400 18,862 -0.01(-0.78%)
Dec 23, 2022 0.5751 0.8990 0.5501 0.6450 23,815 +0.04(+7.48%)
Dec 22, 2022 0.7110 0.7110 0.5601 0.6001 59,214 -0.17(-21.57%)
Dec 21, 2022 0.8000 0.8367 0.7502 0.7651 13,619 -0.03(-3.76%)
Dec 20, 2022 0.8001 0.9000 0.7900 0.7950 51,136 -0.01(-0.90%)
Dec 19, 2022 0.8101 0.8595 0.8000 0.8022 28,776 -0.07(-7.79%)
Dec 16, 2022 0.9405 0.9405 0.8601 0.8700 8,873 -0.08(-8.42%)
Dec 15, 2022 0.8547 0.9700 0.8547 0.9500 4,129 +0.04(+4.40%)
Dec 14, 2022 1.000 1.010 0.9000 0.9100 26,210 -0.09(-9.00%)
Dec 13, 2022 1.000 1.043 1.000 1.000 25,089 +0.05(+5.25%)
Dec 12, 2022 1.010 1.045 0.9451 0.9501 28,602 -0.05(-4.99%)
Dec 09, 2022 1.040 1.050 1.000 1.000 20,654 -0.06(-5.66%)
Dec 08, 2022 1.020 1.080 1.020 1.060 18,594 +0.06(+6.00%)
Dec 07, 2022 1.000 1.077 1.000 1.000 9,831 -0.03(-2.91%)
Dec 06, 2022 1.120 1.130 0.9800 1.030 14,526 -0.07(-6.36%)
Dec 05, 2022 1.010 1.190 0.9800 1.100 33,256 -0.10(-8.33%)
Dec 02, 2022 0.9900 1.200 0.9500 1.200 9,745 +0.12(+11.11%)
Dec 01, 2022 1.040 1.100 0.9800 1.080 7,005 +0.07(+6.93%)
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%)
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.