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 )

9.300 -0.100 (-1.06%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 26, 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 (%)
Jan 31, 2024 8.680 9.000 8.510 8.530 24,302 -0.07(-0.81%)
Jan 30, 2024 8.690 9.000 8.500 8.600 9,616 -0.22(-2.46%)
Jan 29, 2024 9.239 10.48 8.817 8.817 16,631 -0.39(-4.22%)
Jan 26, 2024 9.030 9.950 8.900 9.205 13,577 +0.12(+1.27%)
Jan 25, 2024 9.200 9.200 9.090 9.090 1,276 -0.11(-1.20%)
Jan 24, 2024 9.500 9.500 9.200 9.200 3,744 -0.31(-3.26%)
Jan 23, 2024 9.520 9.520 9.510 9.510 894 +0.03(+0.32%)
Jan 22, 2024 10.08 10.08 9.480 9.480 5,657 -0.04(-0.44%)
Jan 19, 2024 9.720 10.00 9.522 9.522 9,466 -0.01(-0.08%)
Jan 18, 2024 9.750 9.755 9.500 9.530 2,564 +0.00(+0.00%)
Jan 17, 2024 9.730 9.730 9.460 9.530 6,267 -0.22(-2.26%)
Jan 16, 2024 10.00 10.00 9.550 9.750 3,852 -0.15(-1.56%)
Jan 12, 2024 10.75 10.75 9.550 9.905 12,469 -1.00(-9.13%)
Jan 11, 2024 11.01 11.60 10.57 10.90 9,394 -0.40(-3.54%)
Jan 10, 2024 11.56 11.56 11.00 11.30 10,228 -0.12(-1.05%)
Jan 09, 2024 11.83 11.83 11.00 11.42 9,765 -0.40(-3.38%)
Jan 08, 2024 11.17 11.82 11.17 11.82 5,222 +0.38(+3.32%)
Jan 05, 2024 10.80 11.47 10.79 11.44 4,900 +0.62(+5.73%)
Jan 04, 2024 10.50 10.88 10.50 10.82 10,587 +0.61(+5.97%)
Jan 03, 2024 10.81 10.88 10.00 10.21 9,848 -0.76(-6.92%)
Jan 02, 2024 10.97 10.97 10.88 10.97 1,621 +0.31(+2.91%)
Dec 29, 2023 10.80 10.88 10.61 10.66 3,526 -0.32(-2.91%)
Dec 28, 2023 11.14 11.25 10.98 10.98 10,070 -0.02(-0.18%)
Dec 27, 2023 10.02 11.20 10.02 11.00 30,760 +1.02(+10.22%)
Dec 26, 2023 10.02 10.30 9.980 9.980 29,695 -0.02(-0.20%)
Dec 22, 2023 9.660 10.02 9.660 10.00 10,327 +0.25(+2.56%)
Dec 21, 2023 9.228 9.750 9.228 9.750 2,910 +0.19(+1.99%)
Dec 20, 2023 9.850 9.850 9.220 9.560 4,916 -0.04(-0.42%)
Dec 19, 2023 9.370 10.02 9.250 9.600 16,111 +0.20(+2.13%)
Dec 18, 2023 9.398 9.400 9.200 9.400 1,986 +0.15(+1.62%)
Dec 15, 2023 9.200 9.250 9.040 9.250 6,009 +0.05(+0.59%)
Dec 14, 2023 9.250 9.250 8.780 9.196 20,273 +0.11(+1.16%)
Dec 13, 2023 8.600 9.471 8.600 9.090 7,845 +0.35(+3.95%)
Dec 12, 2023 8.400 9.000 8.250 8.745 12,357 +0.74(+9.31%)
Dec 11, 2023 8.750 8.750 8.000 8.000 8,687 -0.75(-8.57%)
Dec 08, 2023 8.700 9.120 8.700 8.750 11,980 +0.30(+3.55%)
Dec 07, 2023 8.470 9.320 8.242 8.450 13,770 +0.25(+3.05%)
Dec 06, 2023 8.400 8.400 8.100 8.200 9,549 +0.10(+1.24%)
Dec 05, 2023 7.600 8.380 7.480 8.100 9,776 +0.62(+8.36%)
Dec 04, 2023 7.500 8.061 7.250 7.475 6,813 +0.35(+4.91%)
Dec 01, 2023 7.050 7.400 7.050 7.125 8,626 +0.08(+1.21%)
Nov 30, 2023 7.200 7.250 7.000 7.040 5,432 -0.16(-2.22%)
Nov 29, 2023 7.270 7.270 7.200 7.200 1,980 -0.11(-1.50%)
Nov 28, 2023 7.449 7.449 7.310 7.310 1,181 -0.04(-0.54%)
Nov 27, 2023 7.350 7.350 7.350 7.350 1,818 +0.10(+1.38%)
Nov 24, 2023 7.190 7.250 7.190 7.250 700 +0.25(+3.57%)
Nov 22, 2023 7.300 7.300 6.870 7.000 6,977 -0.30(-4.11%)
Nov 21, 2023 7.060 7.300 7.050 7.300 2,519 +0.02(+0.27%)
Nov 20, 2023 7.510 7.520 7.210 7.280 3,377 -0.22(-2.93%)
Nov 17, 2023 7.900 8.000 7.500 7.500 3,914 -0.51(-6.37%)
Nov 16, 2023 7.820 8.050 7.500 8.010 16,478 +0.44(+5.81%)
Nov 15, 2023 7.000 7.800 6.990 7.570 13,907 +0.60(+8.61%)
Nov 14, 2023 7.000 7.000 6.700 6.970 1,122 +0.06(+0.87%)
Nov 13, 2023 6.800 7.281 6.800 6.910 3,601 -0.14(-1.99%)
Nov 10, 2023 7.107 7.107 7.050 7.050 1,039 -0.25(-3.42%)
Nov 09, 2023 7.530 7.590 7.300 7.300 1,967 -0.25(-3.31%)
Nov 08, 2023 8.250 8.350 7.545 7.550 18,257 -0.59(-7.25%)
Nov 07, 2023 6.860 8.140 6.850 8.140 10,538 +1.55(+23.43%)
Nov 06, 2023 6.780 6.912 6.595 6.595 14,822 +0.17(+2.65%)
Nov 03, 2023 6.000 6.570 6.000 6.425 33,514 +0.21(+3.43%)
Nov 02, 2023 6.050 6.290 6.050 6.212 12,442 +0.25(+4.11%)
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.