Skip to main content

Greenidge Generations Hldgs Inc (NQ: GREE )

2.250 -0.180 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 2.440 2.440 2.220 2.250 694,844 -0.18(-7.41%)
Nov 07, 2024 2.500 2.530 2.360 2.430 575,426 -0.05(-2.02%)
Nov 06, 2024 2.430 2.538 2.360 2.480 1,280,811 +0.17(+7.36%)
Nov 05, 2024 2.290 2.350 2.210 2.310 213,733 +0.10(+4.52%)
Nov 04, 2024 2.240 2.290 2.160 2.210 157,597 -0.07(-3.07%)
Nov 01, 2024 2.380 2.440 2.220 2.280 183,651 -0.04(-1.72%)
Oct 31, 2024 2.450 2.490 2.210 2.320 288,161 -0.13(-5.31%)
Oct 30, 2024 2.700 2.700 2.400 2.450 468,668 -0.28(-10.26%)
Oct 29, 2024 2.370 2.820 2.290 2.730 1,270,877 +0.38(+16.17%)
Oct 28, 2024 2.300 2.420 2.270 2.350 571,020 +0.10(+4.44%)
Oct 25, 2024 2.340 2.350 2.200 2.250 256,270 -0.09(-3.85%)
Oct 24, 2024 2.370 2.480 2.250 2.340 208,566 -0.02(-0.85%)
Oct 23, 2024 2.440 2.540 2.260 2.360 195,726 -0.16(-6.35%)
Oct 22, 2024 2.390 2.540 2.290 2.520 214,629 +0.12(+5.00%)
Oct 21, 2024 2.540 2.580 2.360 2.400 262,668 -0.19(-7.34%)
Oct 18, 2024 2.280 2.590 2.280 2.590 436,311 +0.40(+18.26%)
Oct 17, 2024 2.390 2.390 2.169 2.190 182,157 -0.22(-9.13%)
Oct 16, 2024 2.360 2.470 2.314 2.410 317,525 +0.08(+3.43%)
Oct 15, 2024 2.240 2.440 2.180 2.330 417,032 +0.11(+4.95%)
Oct 14, 2024 2.170 2.500 2.160 2.220 389,127 +0.09(+4.23%)
Oct 11, 2024 1.890 2.150 1.890 2.130 253,836 +0.24(+12.70%)
Oct 10, 2024 1.860 1.890 1.840 1.890 40,419 +0.00(+0.00%)
Oct 09, 2024 1.870 1.926 1.851 1.890 40,943 +0.01(+0.80%)
Oct 08, 2024 1.860 1.890 1.840 1.875 60,855 -0.01(-0.79%)
Oct 07, 2024 1.920 2.040 1.780 1.890 196,415 -0.03(-1.56%)
Oct 04, 2024 1.890 1.971 1.810 1.920 142,308 +0.03(+1.59%)
Oct 03, 2024 1.810 1.900 1.800 1.890 52,717 +0.08(+4.42%)
Oct 02, 2024 1.760 1.850 1.750 1.810 70,841 +0.05(+2.84%)
Oct 01, 2024 1.820 1.833 1.730 1.760 89,429 -0.05(-2.76%)
Sep 30, 2024 1.950 1.950 1.800 1.810 136,691 -0.15(-7.65%)
Sep 27, 2024 1.950 2.100 1.890 1.960 238,533 +0.01(+0.51%)
Sep 26, 2024 1.830 1.980 1.830 1.950 288,469 +0.12(+6.56%)
Sep 25, 2024 1.840 1.850 1.780 1.830 61,796 +0.00(+0.00%)
Sep 24, 2024 1.810 1.850 1.740 1.830 82,412 +0.06(+3.39%)
Sep 23, 2024 1.790 1.810 1.720 1.770 97,606 -0.02(-1.12%)
Sep 20, 2024 1.760 1.860 1.740 1.790 143,587 +0.02(+1.13%)
Sep 19, 2024 1.850 1.880 1.759 1.770 219,566 +0.00(+0.00%)
Sep 18, 2024 1.870 1.920 1.770 1.770 109,698 -0.11(-5.85%)
Sep 17, 2024 1.850 1.950 1.800 1.880 101,919 +0.08(+4.44%)
Sep 16, 2024 1.850 1.850 1.789 1.800 83,473 -0.09(-4.76%)
Sep 13, 2024 1.810 1.970 1.810 1.890 113,960 +0.09(+5.00%)
Sep 12, 2024 1.890 1.910 1.790 1.800 199,107 -0.07(-3.74%)
Sep 11, 2024 1.930 1.930 1.820 1.870 74,480 -0.10(-5.08%)
Sep 10, 2024 1.920 2.030 1.860 1.970 105,601 +0.08(+4.23%)
Sep 09, 2024 1.850 1.940 1.720 1.890 126,833 +0.19(+11.50%)
Sep 06, 2024 1.800 1.860 1.620 1.695 108,009 +0.01(+0.59%)
Sep 05, 2024 1.750 1.770 1.640 1.685 91,848 -0.01(-0.82%)
Sep 04, 2024 1.790 1.790 1.690 1.699 97,442 -0.07(-3.75%)
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.