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 )

9.500 +0.100 (+1.06%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 28, 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 (%)
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 +0.17(+3.94%)
Jun 14, 2023 4.010 4.500 3.990 4.320 6,927 +0.42(+10.77%)
Jun 13, 2023 4.100 4.100 3.900 3.900 14,355 -0.20(-4.88%)
Jun 12, 2023 4.480 4.480 4.100 4.100 1,348 -0.15(-3.53%)
Jun 09, 2023 4.200 4.250 4.140 4.250 1,046 +0.21(+5.11%)
Jun 08, 2023 4.010 4.050 4.000 4.043 3,304 +0.03(+0.83%)
Jun 07, 2023 4.270 4.270 4.000 4.010 5,853 -0.27(-6.31%)
Jun 06, 2023 3.940 4.500 3.780 4.280 12,972 +0.34(+8.63%)
Jun 05, 2023 4.480 4.590 3.900 3.940 33,004 -0.46(-10.45%)
Jun 02, 2023 4.550 4.560 4.330 4.400 31,622 -0.25(-5.38%)
Jun 01, 2023 4.690 4.700 4.500 4.650 7,814 -0.15(-3.12%)
May 31, 2023 4.610 4.800 4.500 4.800 23,148 -0.27(-5.33%)
May 30, 2023 4.950 5.070 4.900 5.070 3,203 +0.21(+4.32%)
May 26, 2023 5.000 5.000 4.810 4.860 7,620 +0.06(+1.25%)
May 25, 2023 5.010 5.010 4.800 4.800 5,984 -0.20(-4.00%)
May 24, 2023 5.260 5.260 5.000 5.000 3,766 -0.40(-7.41%)
May 22, 2023 5.400 40 +0.16(+3.05%)
May 19, 2023 5.300 5.300 5.000 5.240 2,539 -0.05(-0.95%)
May 18, 2023 4.880 5.300 4.870 5.290 5,671 +0.39(+7.96%)
May 17, 2023 5.200 5.200 4.800 4.900 1,870 +0.00(+0.00%)
May 16, 2023 4.936 4.936 4.600 4.900 6,435 -0.11(-2.10%)
May 15, 2023 4.960 5.110 4.900 5.005 9,565 -0.22(-4.21%)
May 12, 2023 5.250 5.250 5.200 5.225 1,663 -0.28(-5.01%)
May 11, 2023 5.640 5.640 5.500 5.500 5,831 -0.14(-2.48%)
May 10, 2023 4.950 5.800 4.949 5.640 18,567 +0.78(+16.05%)
May 09, 2023 5.000 5.000 5.000 4.860 7,045 -0.16(-3.19%)
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.