Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenwave Technology Solutions, Inc. - Common Stock (NQ: GWAV )

1.700 -0.040 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 16, 2024 1.690 1.750 1.650 1.740 348,941 +0.04(+2.35%)
Jul 15, 2024 1.800 1.800 1.650 1.700 845,824 -0.08(-4.49%)
Jul 12, 2024 1.740 1.880 1.690 1.780 1,143,647 +0.07(+4.09%)
Jul 11, 2024 1.570 1.740 1.570 1.710 1,146,889 +0.16(+10.32%)
Jul 10, 2024 1.610 1.610 1.530 1.550 751,629 -0.05(-3.13%)
Jul 09, 2024 1.530 1.610 1.524 1.600 516,429 +0.05(+3.23%)
Jul 08, 2024 1.550 1.595 1.520 1.550 498,353 -0.02(-1.27%)
Jul 05, 2024 1.620 1.620 1.535 1.570 847,586 -0.09(-5.42%)
Jul 03, 2024 1.650 1.740 1.650 1.660 318,769 +0.01(+0.61%)
Jul 02, 2024 1.720 1.720 1.650 1.650 593,756 -0.08(-4.62%)
Jul 01, 2024 1.740 1.750 1.650 1.730 677,528 -0.04(-2.26%)
Jun 28, 2024 1.860 1.870 1.730 1.770 633,916 -0.08(-4.32%)
Jun 27, 2024 1.760 1.880 1.730 1.850 1,206,093 +0.13(+7.56%)
Jun 26, 2024 1.710 1.730 1.650 1.720 616,779 +0.01(+0.58%)
Jun 25, 2024 1.650 1.760 1.640 1.710 853,779 +0.01(+0.59%)
Jun 24, 2024 1.650 1.730 1.580 1.700 970,868 +0.03(+1.80%)
Jun 21, 2024 1.720 1.740 1.660 1.670 1,067,844 -0.07(-4.02%)
Jun 20, 2024 1.720 1.830 1.660 1.740 1,523,098 -0.02(-1.14%)
Jun 18, 2024 2.140 2.150 1.735 1.760 8,654,493 -0.09(-4.86%)
Jun 17, 2024 1.890 1.932 1.750 1.850 1,384,168 -0.03(-1.60%)
Jun 14, 2024 1.900 2.000 1.870 1.880 1,021,339 -0.06(-3.09%)
Jun 13, 2024 1.970 2.050 1.860 1.940 1,305,861 -0.06(-3.00%)
Jun 12, 2024 1.920 2.150 1.890 2.000 1,510,028 -0.05(-2.44%)
Jun 11, 2024 2.750 2.750 1.765 2.050 5,464,506 -0.86(-29.55%)
Jun 10, 2024 3.240 3.278 2.820 2.910 1,279,582 -0.24(-7.62%)
Jun 07, 2024 3.350 3.350 3.080 3.150 1,706,755 -0.33(-9.48%)
Jun 06, 2024 3.870 3.880 3.450 3.480 2,409,971 -0.55(-13.65%)
Jun 05, 2024 4.700 5.330 3.970 4.030 9,063,619 -0.22(-5.18%)
Jun 04, 2024 4.540 4.540 3.900 4.250 1,804,291 -0.02(-0.47%)
Jun 03, 2024 6.330 6.330 3.900 4.270 2,902,936 -1.54(-26.44%)
May 31, 2024 6.060 6.450 5.730 5.805 2,034,210 -0.50(-7.86%)
May 30, 2024 7.080 7.500 6.075 6.300 2,790,456 -1.11(-14.98%)
May 29, 2024 11.13 11.19 6.930 7.410 4,444,731 -4.38(-37.15%)
May 28, 2024 12.57 13.63 9.750 11.79 2,048,852 -0.95(-7.42%)
May 24, 2024 13.35 13.76 11.32 12.73 2,859,893 -0.55(-4.18%)
May 23, 2024 17.62 18.38 12.00 13.29 9,281,660 +1.47(+12.44%)
May 22, 2024 10.05 13.48 8.415 11.82 9,960,145 +2.98(+33.79%)
May 21, 2024 9.555 11.70 7.830 8.835 4,672,517 -14.86(-62.72%)
May 20, 2024 28.00 28.38 19.95 23.70 4,249,373 +0.59(+2.53%)
May 17, 2024 31.32 44.48 16.50 23.11 7,765,512 +0.90(+4.05%)
May 16, 2024 15.00 34.48 12.60 22.21 12,817,190 +13.24(+147.66%)
May 15, 2024 9.600 10.66 7.500 8.970 5,346,598 +2.30(+34.38%)
May 14, 2024 6.120 7.875 6.075 6.675 1,531,153 +0.42(+6.71%)
May 13, 2024 6.375 6.720 6.000 6.255 288,746 -0.33(-5.01%)
May 10, 2024 7.230 7.260 6.480 6.585 607,633 -3.90(-37.20%)
May 09, 2024 12.00 12.00 9.840 10.48 1,253,698 +1.77(+20.31%)
May 08, 2024 9.000 9.120 8.535 8.715 79,521 -0.45(-4.91%)
May 07, 2024 10.39 10.50 9.000 9.165 165,860 -0.30(-3.17%)
May 06, 2024 9.090 9.675 9.090 9.465 72,429 -0.22(-2.32%)
May 03, 2024 9.480 9.945 9.090 9.690 73,001 +0.40(+4.36%)
May 02, 2024 9.360 10.15 9.075 9.285 56,111 +0.06(+0.65%)
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.