Greenidge Generations Hldgs Inc (NQ: GREE )

3.250 +0.250 (+8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 3.150 3.400 3.051 3.250 362,358 +0.25(+8.33%)
Jun 18, 2024 3.160 3.210 2.980 3.000 371,593 -0.20(-6.25%)
Jun 17, 2024 3.190 3.350 2.960 3.200 432,156 -0.06(-1.84%)
Jun 14, 2024 3.380 3.588 3.150 3.260 549,150 -0.11(-3.26%)
Jun 13, 2024 3.050 3.380 3.050 3.370 405,614 +0.33(+10.86%)
Jun 12, 2024 3.010 3.280 3.000 3.040 489,342 +0.13(+4.47%)
Jun 11, 2024 2.650 2.950 2.650 2.910 328,475 +0.20(+7.38%)
Jun 10, 2024 2.750 2.870 2.620 2.710 270,919 +0.02(+0.74%)
Jun 07, 2024 2.980 3.070 2.610 2.690 423,759 -0.29(-9.73%)
Jun 06, 2024 2.880 3.080 2.780 2.980 303,507 +0.08(+2.76%)
Jun 05, 2024 2.810 2.980 2.700 2.900 266,389 +0.13(+4.69%)
Jun 04, 2024 2.620 2.920 2.620 2.770 260,657 +0.07(+2.59%)
Jun 03, 2024 2.650 2.840 2.560 2.700 232,668 +0.08(+3.05%)
May 31, 2024 2.810 2.950 2.560 2.620 219,316 -0.22(-7.75%)
May 30, 2024 2.850 2.920 2.780 2.840 107,053 +0.09(+3.27%)
May 29, 2024 2.780 2.820 2.680 2.750 57,052 -0.08(-2.83%)
May 28, 2024 2.930 3.050 2.800 2.830 78,606 -0.10(-3.41%)
May 24, 2024 2.830 2.950 2.780 2.930 160,894 +0.12(+4.27%)
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 2.640 139,723 +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%)
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.