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 )

9.000 -0.250 (-2.70%)
Streaming Delayed Price Updated: 2:56 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 (%)
Oct 31, 2023 6.310 6.371 5.840 5.840 4,520 +0.08(+1.32%)
Oct 30, 2023 5.990 6.370 5.596 5.764 4,040 -0.04(-0.62%)
Oct 27, 2023 5.800 5.800 5.790 5.800 655 +0.05(+0.87%)
Oct 26, 2023 5.990 5.990 5.750 5.750 911 +0.01(+0.17%)
Oct 25, 2023 6.030 6.143 5.700 5.740 15,545 -0.45(-7.27%)
Oct 24, 2023 6.220 6.370 5.900 6.190 8,760 +0.02(+0.32%)
Oct 23, 2023 5.450 6.170 5.360 6.170 7,394 +0.67(+12.18%)
Oct 20, 2023 5.500 5.500 5.370 5.500 1,807 +0.05(+0.92%)
Oct 19, 2023 5.460 5.500 5.450 5.450 11,920 -0.01(-0.18%)
Oct 18, 2023 5.720 6.000 5.460 5.460 13,046 -0.76(-12.22%)
Oct 17, 2023 6.220 6.220 6.220 6.220 356 -0.01(-0.10%)
Oct 16, 2023 6.400 6.400 6.040 6.226 5,065 +0.30(+5.00%)
Oct 13, 2023 5.730 6.120 5.461 5.930 11,458 -0.15(-2.47%)
Oct 12, 2023 5.500 6.525 5.500 6.080 18,990 -0.57(-8.57%)
Oct 11, 2023 6.580 6.650 6.400 6.650 10,970 +0.18(+2.78%)
Oct 10, 2023 6.360 6.800 6.353 6.470 12,419 +0.25(+4.02%)
Oct 09, 2023 6.554 6.554 6.220 6.220 1,166 -0.24(-3.72%)
Oct 06, 2023 6.550 6.600 6.460 6.460 9,078 +0.05(+0.78%)
Oct 05, 2023 6.600 6.600 6.410 6.410 1,691 +0.01(+0.16%)
Oct 04, 2023 6.600 6.600 6.110 6.400 5,544 -0.05(-0.73%)
Oct 03, 2023 6.340 6.447 6.020 6.447 6,417 +0.10(+1.51%)
Oct 02, 2023 6.390 6.580 6.170 6.351 6,104 +0.05(+0.81%)
Sep 29, 2023 6.050 6.490 6.050 6.300 3,223 +0.29(+4.83%)
Sep 28, 2023 6.330 6.400 6.010 6.010 7,329 +0.01(+0.16%)
Sep 27, 2023 6.380 6.590 6.000 6.000 9,057 -0.20(-3.22%)
Sep 26, 2023 6.650 6.650 6.200 6.200 3,107 -0.22(-3.43%)
Sep 25, 2023 6.430 6.420 6.400 6.420 7,608 -0.24(-3.60%)
Sep 22, 2023 6.900 6.900 6.660 6.660 4,233 +0.05(+0.76%)
Sep 21, 2023 6.800 6.800 6.454 6.610 3,617 +0.01(+0.15%)
Sep 20, 2023 6.600 6.680 6.550 6.600 6,408 +0.00(+0.00%)
Sep 19, 2023 6.500 6.600 6.500 6.600 5,348 +0.19(+2.96%)
Sep 18, 2023 6.600 6.600 6.410 6.410 7,092 +0.05(+0.79%)
Sep 15, 2023 6.290 6.450 6.262 6.360 16,931 +0.11(+1.76%)
Sep 14, 2023 6.140 6.250 6.070 6.250 4,123 -0.02(-0.32%)
Sep 13, 2023 5.800 6.270 5.780 6.270 15,581 +0.57(+10.00%)
Sep 12, 2023 5.560 5.700 5.550 5.700 8,206 +0.18(+3.26%)
Sep 11, 2023 5.452 5.520 5.452 5.520 7,378 +0.04(+0.73%)
Sep 08, 2023 5.430 5.490 5.430 5.480 2,362 +0.18(+3.39%)
Sep 07, 2023 5.470 5.500 5.300 5.300 7,835 +0.00(+0.00%)
Sep 06, 2023 5.200 5.400 5.200 5.300 3,834 -0.19(-3.45%)
Sep 05, 2023 5.153 5.490 5.153 5.490 1,548 +0.03(+0.49%)
Sep 01, 2023 5.300 5.463 5.130 5.463 4,583 +0.06(+1.17%)
Aug 31, 2023 5.400 5.400 5.400 5.400 732 +0.00(+0.00%)
Aug 30, 2023 5.480 5.480 5.400 5.400 767 +0.01(+0.09%)
Aug 29, 2023 5.443 5.460 5.395 5.395 3,488 -0.05(-0.83%)
Aug 28, 2023 5.460 5.460 5.390 5.440 2,054 -0.03(-0.55%)
Aug 25, 2023 5.026 5.470 5.026 5.470 6,103 +0.13(+2.44%)
Aug 24, 2023 5.370 5.391 5.000 5.340 20,880 -0.26(-4.64%)
Aug 23, 2023 5.500 5.600 5.401 5.600 9,831 +0.10(+1.82%)
Aug 22, 2023 5.480 5.500 5.430 5.500 2,120 +0.02(+0.36%)
Aug 21, 2023 5.460 5.480 5.380 5.480 3,476 +0.12(+2.24%)
Aug 18, 2023 5.450 5.500 5.250 5.360 10,775 -0.10(-1.83%)
Aug 17, 2023 5.480 5.530 5.420 5.460 18,941 +0.01(+0.18%)
Aug 16, 2023 5.454 5.454 5.450 5.450 2,193 -0.01(-0.18%)
Aug 15, 2023 5.440 5.460 5.362 5.460 12,486 +0.01(+0.18%)
Aug 14, 2023 5.500 5.500 5.240 5.450 4,616 +0.10(+1.87%)
Aug 11, 2023 5.360 5.500 5.200 5.350 14,588 +0.20(+3.92%)
Aug 10, 2023 5.560 5.560 5.148 5.148 8,055 -0.42(-7.57%)
Aug 09, 2023 5.570 5.570 5.486 5.570 2,306 +0.06(+1.09%)
Aug 08, 2023 5.450 5.590 5.432 5.510 4,418 +0.01(+0.18%)
Aug 07, 2023 5.650 5.650 5.470 5.500 10,865 +0.05(+0.92%)
Aug 04, 2023 5.500 5.520 5.430 5.450 12,603 -0.05(-0.91%)
Aug 03, 2023 5.570 5.570 5.420 5.500 8,816 +0.08(+1.48%)
Aug 02, 2023 5.600 5.600 5.420 5.420 6,820 -0.08(-1.45%)
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.