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 )

9.013 UNCHANGED
Streaming Delayed Price Updated: 3:13 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 (%)
Feb 28, 2023 6.000 6.000 5.445 5.445 9,668 -0.64(-10.59%)
Feb 27, 2023 6.250 6.250 6.050 6.090 3,130 +0.04(+0.66%)
Feb 24, 2023 6.000 6.120 5.800 6.050 11,646 +0.11(+1.85%)
Feb 23, 2023 6.000 6.000 5.880 5.940 2,687 -0.06(-1.00%)
Feb 22, 2023 5.600 6.000 5.520 6.000 9,910 +0.28(+4.90%)
Feb 21, 2023 5.900 6.000 5.570 5.720 5,100 +0.00(+0.00%)
Feb 17, 2023 5.550 5.850 5.500 5.720 12,267 +0.22(+4.00%)
Feb 16, 2023 5.150 5.500 5.150 5.500 23,058 +0.40(+7.77%)
Feb 15, 2023 4.740 5.150 4.740 5.104 13,090 +0.38(+8.03%)
Feb 14, 2023 4.831 4.831 4.700 4.724 5,077 -0.11(-2.19%)
Feb 13, 2023 5.250 5.250 4.710 4.830 2,982 -0.19(-3.78%)
Feb 10, 2023 4.770 5.020 4.710 5.020 12,550 +0.20(+4.15%)
Feb 09, 2023 4.650 4.820 4.640 4.820 13,449 +0.17(+3.66%)
Feb 08, 2023 4.470 4.650 4.470 4.650 4,467 +0.15(+3.33%)
Feb 07, 2023 4.800 4.800 4.470 4.500 28,327 -0.38(-7.79%)
Feb 06, 2023 4.970 5.000 4.800 4.880 6,108 +0.00(+0.00%)
Feb 03, 2023 4.990 5.030 4.770 4.880 7,541 -0.12(-2.40%)
Feb 02, 2023 4.610 6.000 4.610 5.000 50,662 +0.70(+16.28%)
Feb 01, 2023 4.150 4.300 4.000 4.300 13,906 +0.25(+6.17%)
Jan 31, 2023 3.980 4.050 3.810 4.050 10,683 +0.24(+6.30%)
Jan 30, 2023 3.980 4.000 3.810 3.810 3,562 -0.01(-0.26%)
Jan 27, 2023 3.600 4.000 3.550 3.820 14,895 +0.21(+5.82%)
Jan 26, 2023 3.705 3.705 3.610 3.610 16,227 -0.09(-2.43%)
Jan 25, 2023 3.800 3.940 3.700 3.700 1,636 -0.05(-1.33%)
Jan 24, 2023 4.000 4.010 3.650 3.750 31,746 -0.25(-6.25%)
Jan 23, 2023 4.150 4.400 3.830 4.000 14,949 +0.00(+0.00%)
Jan 20, 2023 3.780 4.000 3.720 4.000 10,565 +0.08(+2.04%)
Jan 19, 2023 3.980 4.200 3.450 3.920 24,140 +0.09(+2.35%)
Jan 18, 2023 4.460 4.600 3.200 3.830 48,776 -0.56(-12.75%)
Jan 17, 2023 4.020 5.050 3.850 4.390 65,645 +0.79(+21.94%)
Jan 13, 2023 3.100 3.700 3.060 3.600 82,302 +0.50(+16.13%)
Jan 12, 2023 2.160 3.500 2.150 3.100 34,044 +0.54(+20.86%)
Jan 11, 2023 2.350 2.603 2.350 2.565 39,619 +0.28(+12.29%)
Jan 10, 2023 2.080 2.390 2.000 2.284 40,874 +0.25(+12.04%)
Jan 09, 2023 1.590 2.039 1.580 2.039 79,994 +0.55(+36.83%)
Jan 06, 2023 1.300 1.500 1.250 1.490 15,172 +0.09(+6.43%)
Jan 05, 2023 1.400 1.470 1.100 1.400 16,514 -0.24(-14.63%)
Jan 04, 2023 1.150 1.950 1.150 1.640 17,159 +0.49(+42.60%)
Jan 03, 2023 1.100 1.150 1.100 1.150 15,990 +0.05(+4.55%)
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%)
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.