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 )

9.150 +0.137 (+1.52%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 20, 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 (%)
Dec 29, 2023 10.80 10.88 10.61 10.66 3,526 -0.32(-2.91%)
Dec 28, 2023 11.14 11.25 10.98 10.98 10,070 -0.02(-0.18%)
Dec 27, 2023 10.02 11.20 10.02 11.00 30,760 +1.02(+10.22%)
Dec 26, 2023 10.02 10.30 9.980 9.980 29,695 -0.02(-0.20%)
Dec 22, 2023 9.660 10.02 9.660 10.00 10,327 +0.25(+2.56%)
Dec 21, 2023 9.228 9.750 9.228 9.750 2,910 +0.19(+1.99%)
Dec 20, 2023 9.850 9.850 9.220 9.560 4,916 -0.04(-0.42%)
Dec 19, 2023 9.370 10.02 9.250 9.600 16,111 +0.20(+2.13%)
Dec 18, 2023 9.398 9.400 9.200 9.400 1,986 +0.15(+1.62%)
Dec 15, 2023 9.200 9.250 9.040 9.250 6,009 +0.05(+0.59%)
Dec 14, 2023 9.250 9.250 8.780 9.196 20,273 +0.11(+1.16%)
Dec 13, 2023 8.600 9.471 8.600 9.090 7,845 +0.35(+3.95%)
Dec 12, 2023 8.400 9.000 8.250 8.745 12,357 +0.74(+9.31%)
Dec 11, 2023 8.750 8.750 8.000 8.000 8,687 -0.75(-8.57%)
Dec 08, 2023 8.700 9.120 8.700 8.750 11,980 +0.30(+3.55%)
Dec 07, 2023 8.470 9.320 8.242 8.450 13,770 +0.25(+3.05%)
Dec 06, 2023 8.400 8.400 8.100 8.200 9,549 +0.10(+1.24%)
Dec 05, 2023 7.600 8.380 7.480 8.100 9,776 +0.62(+8.36%)
Dec 04, 2023 7.500 8.061 7.250 7.475 6,813 +0.35(+4.91%)
Dec 01, 2023 7.050 7.400 7.050 7.125 8,626 +0.08(+1.21%)
Nov 30, 2023 7.200 7.250 7.000 7.040 5,432 -0.16(-2.22%)
Nov 29, 2023 7.270 7.270 7.200 7.200 1,980 -0.11(-1.50%)
Nov 28, 2023 7.449 7.449 7.310 7.310 1,181 -0.04(-0.54%)
Nov 27, 2023 7.350 7.350 7.350 7.350 1,818 +0.10(+1.38%)
Nov 24, 2023 7.190 7.250 7.190 7.250 700 +0.25(+3.57%)
Nov 22, 2023 7.300 7.300 6.870 7.000 6,977 -0.30(-4.11%)
Nov 21, 2023 7.060 7.300 7.050 7.300 2,519 +0.02(+0.27%)
Nov 20, 2023 7.510 7.520 7.210 7.280 3,377 -0.22(-2.93%)
Nov 17, 2023 7.900 8.000 7.500 7.500 3,914 -0.51(-6.37%)
Nov 16, 2023 7.820 8.050 7.500 8.010 16,478 +0.44(+5.81%)
Nov 15, 2023 7.000 7.800 6.990 7.570 13,907 +0.60(+8.61%)
Nov 14, 2023 7.000 7.000 6.700 6.970 1,122 +0.06(+0.87%)
Nov 13, 2023 6.800 7.281 6.800 6.910 3,601 -0.14(-1.99%)
Nov 10, 2023 7.107 7.107 7.050 7.050 1,039 -0.25(-3.42%)
Nov 09, 2023 7.530 7.590 7.300 7.300 1,967 -0.25(-3.31%)
Nov 08, 2023 8.250 8.350 7.545 7.550 18,257 -0.59(-7.25%)
Nov 07, 2023 6.860 8.140 6.850 8.140 10,538 +1.55(+23.43%)
Nov 06, 2023 6.780 6.912 6.595 6.595 14,822 +0.17(+2.65%)
Nov 03, 2023 6.000 6.570 6.000 6.425 33,514 +0.21(+3.43%)
Nov 02, 2023 6.050 6.290 6.050 6.212 12,442 +0.25(+4.11%)
Nov 01, 2023 6.000 6.000 5.885 5.967 2,585 +0.13(+2.17%)
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%)
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.