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 )

6.200 -0.220 (-3.43%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 26, 2023 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 (%)
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%)
Aug 01, 2023 5.590 5.600 5.460 5.500 6,421 +0.03(+0.46%)
Jul 31, 2023 5.500 5.600 5.475 5.475 3,255 +0.12(+2.34%)
Jul 28, 2023 5.350 5.350 5.350 5.350 5,374 +0.06(+1.13%)
Jul 27, 2023 5.290 5.500 5.290 5.290 3,191 +0.04(+0.76%)
Jul 26, 2023 5.250 5.250 5.200 5.250 1,894 -0.15(-2.78%)
Jul 25, 2023 5.150 5.500 5.150 5.400 4,009 +0.24(+4.65%)
Jul 24, 2023 5.170 5.190 5.110 5.160 3,868 -0.04(-0.77%)
Jul 21, 2023 5.170 5.500 5.050 5.200 8,352 +0.03(+0.58%)
Jul 20, 2023 5.200 5.350 5.085 5.170 20,311 -0.13(-2.45%)
Jul 19, 2023 5.400 5.400 5.000 5.300 54,614 -0.28(-5.02%)
Jul 18, 2023 5.600 5.650 5.550 5.580 12,233 +0.04(+0.71%)
Jul 17, 2023 5.930 5.930 5.420 5.541 15,886 -0.40(-6.72%)
Jul 14, 2023 6.200 6.260 5.900 5.940 26,202 -0.29(-4.65%)
Jul 13, 2023 6.520 6.760 5.960 6.230 87,307 -0.52(-7.70%)
Jul 12, 2023 6.400 6.750 6.340 6.750 43,938 +0.50(+8.00%)
Jul 11, 2023 6.200 6.600 6.200 6.250 30,408 +0.05(+0.81%)
Jul 10, 2023 5.890 6.256 5.800 6.200 56,069 +0.42(+7.27%)
Jul 07, 2023 5.190 5.999 5.100 5.780 76,600 +0.68(+13.33%)
Jul 06, 2023 5.030 5.110 4.840 5.100 26,154 +0.07(+1.39%)
Jul 05, 2023 5.000 5.200 5.000 5.030 6,743 -0.07(-1.37%)
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.