Greenidge Generations Hldgs Inc (NQ: GREE )

2.900 +0.090 (+3.20%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.920 2.960 2.700 2.810 109,033 -0.10(-3.44%)
May 22, 2024 2.720 3.130 2.650 2.910 240,543 +0.17(+6.20%)
May 21, 2024 2.720 2.960 2.690 2.740 153,247 -0.11(-3.86%)
May 20, 2024 2.530 2.850 2.410 2.850 283,703 +0.38(+15.38%)
May 17, 2024 2.480 2.590 2.430 2.470 127,951 -0.01(-0.40%)
May 16, 2024 2.500 2.640 2.480 2.480 149,227 -0.03(-1.20%)
May 15, 2024 2.560 2.610 2.410 2.510 259,936 +0.02(+0.80%)
May 14, 2024 2.390 2.730 2.330 2.490 303,188 +0.10(+4.18%)
May 13, 2024 2.530 2.570 2.350 2.390 171,677 -0.10(-4.02%)
May 10, 2024 2.530 2.575 2.440 2.490 62,275 -0.05(-1.97%)
May 09, 2024 2.640 2.640 2.500 2.540 46,890 -0.10(-3.79%)
May 08, 2024 2.380 2.650 2.260 2.640 139,698 +0.20(+8.20%)
May 07, 2024 2.580 2.590 2.330 2.440 144,028 -0.12(-4.69%)
May 06, 2024 2.580 2.680 2.520 2.560 134,014 +0.03(+1.19%)
May 03, 2024 2.480 2.580 2.330 2.530 155,829 +0.21(+9.05%)
May 02, 2024 2.750 2.785 2.300 2.320 354,941 -0.36(-13.43%)
May 01, 2024 2.710 2.830 2.610 2.680 53,772 +0.00(+0.00%)
Apr 30, 2024 2.800 2.860 2.650 2.680 72,253 -0.13(-4.63%)
Apr 29, 2024 2.840 2.875 2.640 2.810 81,727 +0.02(+0.72%)
Apr 26, 2024 2.980 2.980 2.750 2.790 71,329 -0.14(-4.78%)
Apr 25, 2024 2.760 2.939 2.700 2.930 83,931 +0.13(+4.64%)
Apr 24, 2024 2.890 2.944 2.700 2.800 125,954 -0.15(-5.08%)
Apr 23, 2024 2.910 3.015 2.865 2.950 116,981 +0.06(+2.08%)
Apr 22, 2024 2.570 2.920 2.510 2.890 189,499 +0.39(+15.60%)
Apr 19, 2024 2.460 2.550 2.410 2.500 102,521 +0.04(+1.63%)
Apr 18, 2024 2.370 2.555 2.351 2.460 96,496 +0.12(+5.13%)
Apr 17, 2024 2.370 2.440 2.260 2.340 133,266 +0.10(+4.46%)
Apr 16, 2024 2.500 2.500 2.170 2.240 249,515 -0.30(-11.81%)
Apr 15, 2024 2.850 2.860 2.470 2.540 151,020 -0.26(-9.29%)
Apr 12, 2024 3.170 3.170 2.750 2.800 273,733 -0.37(-11.67%)
Apr 11, 2024 3.260 3.270 3.140 3.170 86,455 -0.04(-1.25%)
Apr 10, 2024 3.400 3.400 3.130 3.210 243,792 -0.28(-8.02%)
Apr 09, 2024 3.370 3.580 3.320 3.490 180,554 +0.15(+4.49%)
Apr 08, 2024 3.230 3.430 3.230 3.340 142,729 +0.12(+3.89%)
Apr 05, 2024 3.220 3.245 3.130 3.215 78,599 +0.02(+0.78%)
Apr 04, 2024 3.310 3.349 3.170 3.190 115,676 -0.03(-0.93%)
Apr 03, 2024 3.160 3.330 3.120 3.220 126,645 +0.07(+2.22%)
Apr 02, 2024 3.300 3.310 3.100 3.150 245,447 -0.22(-6.53%)
Apr 01, 2024 3.480 3.540 3.340 3.370 186,730 -0.13(-3.71%)
Mar 28, 2024 3.380 3.650 3.380 3.500 274,230 +0.01(+0.29%)
Mar 27, 2024 3.300 3.500 3.240 3.490 275,435 +0.24(+7.38%)
Mar 26, 2024 3.450 3.450 3.230 3.250 203,066 -0.13(-3.85%)
Mar 25, 2024 3.360 3.570 3.350 3.380 278,114 +0.07(+2.11%)
Mar 22, 2024 3.430 3.510 3.310 3.310 190,665 -0.20(-5.70%)
Mar 21, 2024 3.670 3.760 3.480 3.510 263,046 -0.09(-2.50%)
Mar 20, 2024 3.360 3.650 3.230 3.600 288,156 +0.31(+9.42%)
Mar 19, 2024 3.340 3.420 3.150 3.290 160,460 -0.13(-3.80%)
Mar 18, 2024 3.490 3.570 3.320 3.420 104,979 -0.07(-2.01%)
Mar 15, 2024 3.260 3.630 3.260 3.490 218,023 +0.13(+3.87%)
Mar 14, 2024 3.520 3.520 3.250 3.360 171,055 -0.17(-4.82%)
Mar 13, 2024 3.430 3.560 3.390 3.530 244,521 +0.09(+2.62%)
Mar 12, 2024 3.640 3.680 3.360 3.440 325,196 -0.26(-7.03%)
Mar 11, 2024 3.850 4.000 3.660 3.700 374,320 -0.07(-1.86%)
Mar 08, 2024 3.720 3.990 3.650 3.770 291,508 +0.11(+3.01%)
Mar 07, 2024 3.630 3.770 3.580 3.660 177,057 +0.11(+3.10%)
Mar 06, 2024 3.730 3.805 3.450 3.550 343,476 -0.16(-4.31%)
Mar 05, 2024 3.760 4.380 3.680 3.710 814,401 -0.15(-3.89%)
Mar 04, 2024 3.850 4.000 3.680 3.860 448,287 +0.09(+2.39%)
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.