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 (%)
Mar 28, 2024 10.29 10.40 10.12 10.12 811 +0.02(+0.20%)
Mar 27, 2024 10.20 10.47 10.05 10.10 3,642 +0.00(+0.00%)
Mar 26, 2024 10.18 10.24 9.900 10.10 7,368 -0.15(-1.46%)
Mar 25, 2024 10.50 10.50 10.25 10.25 3,505 -0.01(-0.13%)
Mar 22, 2024 10.05 10.29 9.900 10.26 10,114 +0.15(+1.51%)
Mar 21, 2024 9.980 10.11 9.900 10.11 12,767 +0.26(+2.64%)
Mar 20, 2024 9.800 9.850 9.750 9.850 5,441 +0.19(+1.97%)
Mar 19, 2024 9.900 10.00 9.660 9.660 5,543 -0.24(-2.42%)
Mar 18, 2024 10.00 10.20 9.900 9.900 8,556 +0.05(+0.51%)
Mar 15, 2024 9.900 10.32 9.850 9.850 20,448 -0.07(-0.71%)
Mar 14, 2024 10.00 10.16 9.510 9.920 12,723 -0.22(-2.17%)
Mar 13, 2024 9.880 10.14 9.880 10.14 765 -0.01(-0.10%)
Mar 12, 2024 10.18 10.25 9.800 10.15 8,840 +0.00(+0.00%)
Mar 11, 2024 10.37 10.52 10.04 10.15 8,672 -0.30(-2.87%)
Mar 08, 2024 10.49 10.49 10.31 10.45 11,177 -0.04(-0.38%)
Mar 07, 2024 10.25 10.49 10.22 10.49 1,037 +0.31(+3.05%)
Mar 06, 2024 10.03 10.24 10.01 10.18 2,498 +0.30(+3.04%)
Mar 05, 2024 10.20 10.49 9.880 9.880 2,837 -0.13(-1.30%)
Mar 04, 2024 10.00 10.38 9.850 10.01 23,989 +0.14(+1.42%)
Mar 01, 2024 9.890 10.00 9.870 9.870 7,184 -0.02(-0.20%)
Feb 29, 2024 9.990 10.00 9.660 9.890 10,195 -0.11(-1.10%)
Feb 28, 2024 9.655 10.00 9.655 10.00 13,726 +0.22(+2.25%)
Feb 27, 2024 9.650 9.780 9.570 9.780 12,168 +0.18(+1.87%)
Feb 26, 2024 9.450 9.600 9.450 9.600 5,783 -0.10(-1.03%)
Feb 23, 2024 9.746 9.746 9.660 9.700 2,275 +0.07(+0.78%)
Feb 22, 2024 9.880 9.890 9.578 9.625 3,654 +0.18(+1.85%)
Feb 21, 2024 9.540 9.690 9.450 9.450 2,300 -0.24(-2.48%)
Feb 20, 2024 9.760 9.820 9.690 9.690 2,038 -0.06(-0.62%)
Feb 16, 2024 10.00 10.06 9.710 9.750 7,932 +0.04(+0.41%)
Feb 15, 2024 9.970 10.06 9.680 9.710 22,344 -0.22(-2.22%)
Feb 14, 2024 9.000 10.00 8.800 9.930 32,208 +0.98(+10.95%)
Feb 13, 2024 8.950 8.990 8.770 8.950 14,578 -0.04(-0.44%)
Feb 12, 2024 9.000 9.000 8.950 8.990 74,099 +0.00(+0.00%)
Feb 09, 2024 9.230 9.280 8.948 8.990 34,255 -0.01(-0.11%)
Feb 08, 2024 9.000 9.175 8.950 9.000 46,768 +0.00(+0.00%)
Feb 07, 2024 8.990 9.000 8.950 9.000 11,123 +0.02(+0.22%)
Feb 06, 2024 8.990 8.990 8.980 8.980 632 +0.01(+0.11%)
Feb 05, 2024 8.920 8.990 8.915 8.970 9,889 -0.03(-0.30%)
Feb 02, 2024 8.915 9.000 8.900 8.997 27,165 +0.16(+1.77%)
Feb 01, 2024 8.990 8.990 8.530 8.840 6,334 +0.31(+3.63%)
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%)
Nov 01, 2023 6.000 6.000 5.885 5.967 2,585 +0.13(+2.17%)
Oct 31, 2023 6.310 6.371 5.840 5.840 4,520 +0.08(+1.32%)
Oct 30, 2023 5.990 6.370 5.596 5.764 4,040 -0.04(-0.62%)
Oct 27, 2023 5.800 5.800 5.790 5.800 655 +0.05(+0.87%)
Oct 26, 2023 5.990 5.990 5.750 5.750 911 +0.01(+0.17%)
Oct 25, 2023 6.030 6.143 5.700 5.740 15,545 -0.45(-7.27%)
Oct 24, 2023 6.220 6.370 5.900 6.190 8,760 +0.02(+0.32%)
Oct 23, 2023 5.450 6.170 5.360 6.170 7,394 +0.67(+12.18%)
Oct 20, 2023 5.500 5.500 5.370 5.500 1,807 +0.05(+0.92%)
Oct 19, 2023 5.460 5.500 5.450 5.450 11,920 -0.01(-0.18%)
Oct 18, 2023 5.720 6.000 5.460 5.460 13,046 -0.76(-12.22%)
Oct 17, 2023 6.220 6.220 6.220 6.220 356 -0.01(-0.10%)
Oct 16, 2023 6.400 6.400 6.040 6.226 5,065 +0.30(+5.00%)
Oct 13, 2023 5.730 6.120 5.461 5.930 11,458 -0.15(-2.47%)
Oct 12, 2023 5.500 6.525 5.500 6.080 18,990 -0.57(-8.57%)
Oct 11, 2023 6.580 6.650 6.400 6.650 10,970 +0.18(+2.78%)
Oct 10, 2023 6.360 6.800 6.353 6.470 12,419 +0.25(+4.02%)
Oct 09, 2023 6.554 6.554 6.220 6.220 1,166 -0.24(-3.72%)
Oct 06, 2023 6.550 6.600 6.460 6.460 9,078 +0.05(+0.78%)
Oct 05, 2023 6.600 6.600 6.410 6.410 1,691 +0.01(+0.16%)
Oct 04, 2023 6.600 6.600 6.110 6.400 5,544 -0.05(-0.73%)
Oct 03, 2023 6.340 6.447 6.020 6.447 6,417 +0.10(+1.51%)
Oct 02, 2023 6.390 6.580 6.170 6.351 6,104 +0.05(+0.81%)
Sep 29, 2023 6.050 6.490 6.050 6.300 3,223 +0.29(+4.83%)
Sep 28, 2023 6.330 6.400 6.010 6.010 7,329 +0.01(+0.16%)
Sep 27, 2023 6.380 6.590 6.000 6.000 9,057 -0.20(-3.22%)
Sep 26, 2023 6.650 6.650 6.200 6.200 3,107 -0.22(-3.43%)
Sep 25, 2023 6.430 6.420 6.400 6.420 7,608 -0.24(-3.60%)
Sep 22, 2023 6.900 6.900 6.660 6.660 4,233 +0.05(+0.76%)
Sep 21, 2023 6.800 6.800 6.454 6.610 3,617 +0.01(+0.15%)
Sep 20, 2023 6.600 6.680 6.550 6.600 6,408 +0.00(+0.00%)
Sep 19, 2023 6.500 6.600 6.500 6.600 5,348 +0.19(+2.96%)
Sep 18, 2023 6.600 6.600 6.410 6.410 7,092 +0.05(+0.79%)
Sep 15, 2023 6.290 6.450 6.262 6.360 16,931 +0.11(+1.76%)
Sep 14, 2023 6.140 6.250 6.070 6.250 4,123 -0.02(-0.32%)
Sep 13, 2023 5.800 6.270 5.780 6.270 15,581 +0.57(+10.00%)
Sep 12, 2023 5.560 5.700 5.550 5.700 8,206 +0.18(+3.26%)
Sep 11, 2023 5.452 5.520 5.452 5.520 7,378 +0.04(+0.73%)
Sep 08, 2023 5.430 5.490 5.430 5.480 2,362 +0.18(+3.39%)
Sep 07, 2023 5.470 5.500 5.300 5.300 7,835 +0.00(+0.00%)
Sep 06, 2023 5.200 5.400 5.200 5.300 3,834 -0.19(-3.45%)
Sep 05, 2023 5.153 5.490 5.153 5.490 1,548 +0.03(+0.49%)
Sep 01, 2023 5.300 5.463 5.130 5.463 4,583 +0.06(+1.17%)
Aug 31, 2023 5.400 5.400 5.400 5.400 732 +0.00(+0.00%)
Aug 30, 2023 5.480 5.480 5.400 5.400 767 +0.01(+0.09%)
Aug 29, 2023 5.443 5.460 5.395 5.395 3,488 -0.05(-0.83%)
Aug 28, 2023 5.460 5.460 5.390 5.440 2,054 -0.03(-0.55%)
Aug 25, 2023 5.026 5.470 5.026 5.470 6,103 +0.13(+2.44%)
Aug 24, 2023 5.370 5.391 5.000 5.340 20,880 -0.26(-4.64%)
Aug 23, 2023 5.500 5.600 5.401 5.600 9,831 +0.10(+1.82%)
Aug 22, 2023 5.480 5.500 5.430 5.500 2,120 +0.02(+0.36%)
Aug 21, 2023 5.460 5.480 5.380 5.480 3,476 +0.12(+2.24%)
Aug 18, 2023 5.450 5.500 5.250 5.360 10,775 -0.10(-1.83%)
Aug 17, 2023 5.480 5.530 5.420 5.460 18,941 +0.01(+0.18%)
Aug 16, 2023 5.454 5.454 5.450 5.450 2,193 -0.01(-0.18%)
Aug 15, 2023 5.440 5.460 5.362 5.460 12,486 +0.01(+0.18%)
Aug 14, 2023 5.500 5.500 5.240 5.450 4,616 +0.10(+1.87%)
Aug 11, 2023 5.360 5.500 5.200 5.350 14,588 +0.20(+3.92%)
Aug 10, 2023 5.560 5.560 5.148 5.148 8,055 -0.42(-7.57%)
Aug 09, 2023 5.570 5.570 5.486 5.570 2,306 +0.06(+1.09%)
Aug 08, 2023 5.450 5.590 5.432 5.510 4,418 +0.01(+0.18%)
Aug 07, 2023 5.650 5.650 5.470 5.500 10,865 +0.05(+0.92%)
Aug 04, 2023 5.500 5.520 5.430 5.450 12,603 -0.05(-0.91%)
Aug 03, 2023 5.570 5.570 5.420 5.500 8,816 +0.08(+1.48%)
Aug 02, 2023 5.600 5.600 5.420 5.420 6,820 -0.08(-1.45%)
Aug 01, 2023 5.590 5.600 5.460 5.500 6,421 +0.03(+0.46%)
Jul 31, 2023 5.500 5.600 5.475 5.475 3,255 +0.12(+2.34%)
Jul 28, 2023 5.350 5.350 5.350 5.350 5,374 +0.06(+1.13%)
Jul 27, 2023 5.290 5.500 5.290 5.290 3,191 +0.04(+0.76%)
Jul 26, 2023 5.250 5.250 5.200 5.250 1,894 -0.15(-2.78%)
Jul 25, 2023 5.150 5.500 5.150 5.400 4,009 +0.24(+4.65%)
Jul 24, 2023 5.170 5.190 5.110 5.160 3,868 -0.04(-0.77%)
Jul 21, 2023 5.170 5.500 5.050 5.200 8,352 +0.03(+0.58%)
Jul 20, 2023 5.200 5.350 5.085 5.170 20,311 -0.13(-2.45%)
Jul 19, 2023 5.400 5.400 5.000 5.300 54,614 -0.28(-5.02%)
Jul 18, 2023 5.600 5.650 5.550 5.580 12,233 +0.04(+0.71%)
Jul 17, 2023 5.930 5.930 5.420 5.541 15,886 -0.40(-6.72%)
Jul 14, 2023 6.200 6.260 5.900 5.940 26,202 -0.29(-4.65%)
Jul 13, 2023 6.520 6.760 5.960 6.230 87,307 -0.52(-7.70%)
Jul 12, 2023 6.400 6.750 6.340 6.750 43,938 +0.50(+8.00%)
Jul 11, 2023 6.200 6.600 6.200 6.250 30,408 +0.05(+0.81%)
Jul 10, 2023 5.890 6.256 5.800 6.200 56,069 +0.42(+7.27%)
Jul 07, 2023 5.190 5.999 5.100 5.780 76,600 +0.68(+13.33%)
Jul 06, 2023 5.030 5.110 4.840 5.100 26,154 +0.07(+1.39%)
Jul 05, 2023 5.000 5.200 5.000 5.030 6,743 -0.07(-1.37%)
Jul 03, 2023 5.000 5.100 4.950 5.100 3,999 +0.10(+2.00%)
Jun 30, 2023 5.070 5.070 4.950 5.000 4,900 -0.07(-1.38%)
Jun 29, 2023 5.200 5.240 5.070 5.070 4,439 -0.02(-0.39%)
Jun 28, 2023 5.020 5.190 4.880 5.090 16,298 +0.10(+2.00%)
Jun 27, 2023 4.770 5.000 4.770 4.990 4,582 +0.20(+4.18%)
Jun 26, 2023 4.750 5.000 4.750 4.790 8,172 +0.03(+0.63%)
Jun 23, 2023 4.570 5.000 4.500 4.760 15,533 +0.01(+0.21%)
Jun 22, 2023 4.830 4.830 4.750 4.750 3,841 -0.15(-3.06%)
Jun 21, 2023 4.670 5.300 4.586 4.900 9,915 +0.23(+4.93%)
Jun 20, 2023 4.660 4.970 4.600 4.670 5,020 +0.00(+0.00%)
Jun 16, 2023 4.500 4.680 4.400 4.670 9,918 +0.18(+4.01%)
Jun 15, 2023 4.490 4.490 4.490 4.490 1,078 -0.53(-10.56%)
May 08, 2023 5.220 5.220 4.850 5.020 5,686 -0.33(-6.17%)
May 05, 2023 5.300 5.450 5.220 5.350 6,858 +0.05(+0.94%)
May 04, 2023 5.425 5.425 5.150 5.300 4,572 +0.04(+0.76%)
May 03, 2023 5.370 5.370 5.020 5.260 722 +0.26(+5.20%)
May 02, 2023 5.700 5.790 5.000 5.000 2,178 -0.33(-6.19%)
May 01, 2023 5.350 5.890 5.320 5.330 2,926 +0.36(+7.14%)
Apr 28, 2023 4.960 5.000 4.950 4.975 2,584 -0.03(-0.50%)
Apr 27, 2023 5.030 5.030 4.830 5.000 5,311 -0.14(-2.68%)
Apr 26, 2023 4.500 5.496 4.500 5.138 10,373 +0.29(+5.93%)
Apr 25, 2023 5.000 5.000 4.400 4.850 1,887 -0.25(-4.90%)
Apr 24, 2023 5.700 5.700 4.800 5.100 25,003 -0.75(-12.82%)
Apr 20, 2023 5.850 107 -0.10(-1.68%)
Apr 19, 2023 5.800 5.977 5.800 5.950 1,283 +0.00(+0.00%)
Apr 18, 2023 5.700 6.145 5.700 5.950 8,485 +0.58(+10.70%)
Apr 17, 2023 5.600 5.750 5.375 5.375 2,264 -0.38(-6.52%)
Apr 14, 2023 6.000 6.495 5.750 5.750 16,222 -0.22(-3.68%)
Apr 13, 2023 6.290 6.290 5.745 5.970 11,721 -0.37(-5.76%)
Apr 12, 2023 6.900 6.900 6.300 6.335 22,695 -0.57(-8.19%)
Apr 11, 2023 7.100 7.800 6.459 6.900 17,420 +0.45(+6.98%)
Apr 10, 2023 5.750 6.450 5.750 6.450 17,601 +0.80(+14.16%)
Apr 06, 2023 5.450 5.750 5.450 5.650 3,421 +0.20(+3.67%)
Apr 05, 2023 5.299 5.703 5.300 5.450 4,399 +0.25(+4.81%)
Apr 04, 2023 5.200 5.200 5.185 5.200 955 +0.13(+2.53%)
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.