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

Greenwave Technology Solutions, Inc. - Common Stock (NQ: GWAV )

0.1541 +0.0060 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 3.000 3.210 2.820 3.160 314,428 +0.25(+8.59%)
Aug 30, 2022 2.970 3.071 2.900 2.910 147,484 -0.01(-0.34%)
Aug 29, 2022 3.210 3.250 2.900 2.920 506,607 -0.35(-10.70%)
Aug 26, 2022 3.470 3.470 3.210 3.270 220,047 -0.30(-8.40%)
Aug 25, 2022 3.240 3.650 3.240 3.570 1,596,129 +0.41(+12.97%)
Aug 24, 2022 3.320 3.320 3.140 3.160 148,964 -0.22(-6.51%)
Aug 23, 2022 3.250 3.390 3.220 3.380 174,397 +0.04(+1.20%)
Aug 22, 2022 3.420 3.450 3.150 3.340 371,695 -0.18(-5.11%)
Aug 19, 2022 3.300 3.750 3.210 3.520 1,154,138 +0.22(+6.67%)
Aug 18, 2022 3.300 3.345 3.180 3.300 377,155 -0.03(-0.90%)
Aug 17, 2022 3.510 3.512 3.200 3.330 357,833 -0.08(-2.35%)
Aug 16, 2022 3.590 3.600 3.330 3.410 494,350 -0.28(-7.59%)
Aug 15, 2022 3.780 3.790 3.500 3.690 1,111,091 +0.33(+9.99%)
Aug 12, 2022 3.320 3.421 3.050 3.355 1,012,188 -0.21(-6.02%)
Aug 11, 2022 4.290 4.370 3.330 3.570 4,373,018 -0.03(-0.83%)
Aug 10, 2022 3.500 4.090 3.180 3.600 2,537,560 +0.10(+2.86%)
Aug 09, 2022 3.650 3.650 3.450 3.500 36,732 -0.15(-4.08%)
Aug 08, 2022 3.650 3.750 3.600 3.649 81,368 +0.10(+2.79%)
Aug 05, 2022 3.920 4.000 3.530 3.550 211,354 -0.15(-4.05%)
Aug 04, 2022 3.870 3.870 3.600 3.700 24,352 -0.18(-4.52%)
Aug 03, 2022 3.900 3.900 3.510 3.875 38,791 +0.33(+9.15%)
Aug 02, 2022 3.800 3.800 3.525 3.550 19,004 -0.35(-8.97%)
Aug 01, 2022 3.940 4.063 3.830 3.900 32,447 -0.04(-1.02%)
Jul 29, 2022 4.070 4.400 3.930 3.940 67,461 -0.11(-2.72%)
Jul 28, 2022 4.080 4.219 4.020 4.050 12,412 +0.03(+0.75%)
Jul 27, 2022 4.000 4.150 4.000 4.020 24,215 -0.10(-2.43%)
Jul 26, 2022 4.000 4.400 4.000 4.120 24,394 -0.33(-7.41%)
Jul 25, 2022 5.300 5.565 4.200 4.450 53,446 -0.85(-16.04%)
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.