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

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

3.630 -0.100 (-2.68%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 1, 2026 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 (%)
May 01, 2026 3.800 3.855 3.630 3.630 10,842 -0.10(-2.68%)
Apr 30, 2026 3.590 3.730 3.590 3.730 2,381 +0.03(+0.81%)
Apr 29, 2026 3.930 3.930 3.695 3.700 3,478 -0.17(-4.27%)
Apr 28, 2026 3.680 3.950 3.680 3.865 3,498 +0.10(+2.66%)
Apr 27, 2026 3.730 3.890 3.730 3.765 5,288 +0.23(+6.36%)
Apr 24, 2026 3.920 3.920 3.540 3.540 3,106 -0.21(-5.60%)
Apr 23, 2026 3.850 3.895 3.700 3.750 8,494 -0.08(-1.96%)
Apr 22, 2026 3.650 3.990 3.650 3.825 3,087 -0.04(-1.16%)
Apr 21, 2026 3.940 3.940 3.853 3.870 4,905 -0.02(-0.58%)
Apr 20, 2026 4.020 4.030 3.814 3.893 8,844 -0.10(-2.49%)
Apr 17, 2026 3.880 4.100 3.880 3.992 17,012 +0.13(+3.42%)
Apr 16, 2026 3.680 3.860 3.593 3.860 4,561 +0.07(+1.85%)
Apr 15, 2026 3.540 3.800 3.520 3.790 16,239 +0.17(+4.70%)
Apr 14, 2026 3.490 3.750 3.490 3.620 16,443 +0.13(+3.72%)
Apr 13, 2026 3.390 3.490 3.390 3.490 6,621 +0.00(+0.00%)
Apr 10, 2026 3.470 3.550 3.470 3.490 2,941 -0.11(-3.06%)
Apr 09, 2026 3.640 3.690 3.380 3.600 4,640 +0.03(+0.84%)
Apr 08, 2026 3.620 3.641 3.560 3.570 4,212 +0.06(+1.71%)
Apr 07, 2026 3.500 3.733 3.500 3.510 10,392 -0.05(-1.40%)
Apr 06, 2026 3.430 3.560 3.430 3.560 21,362 +0.20(+6.07%)
Apr 02, 2026 3.380 3.500 3.270 3.356 3,923 -0.11(-3.28%)
Apr 01, 2026 3.430 3.470 3.380 3.470 5,097 +0.09(+2.66%)
Mar 31, 2026 3.470 3.471 3.380 3.380 3,097 +0.05(+1.50%)
Mar 30, 2026 3.400 3.470 3.280 3.330 17,742 -0.07(-2.20%)
Mar 27, 2026 3.380 3.560 3.240 3.405 18,600 -0.25(-6.71%)
Mar 26, 2026 3.510 3.680 3.381 3.650 17,203 +0.13(+3.69%)
Mar 25, 2026 3.610 3.680 3.510 3.520 7,195 -0.10(-2.76%)
Mar 24, 2026 3.730 3.850 3.540 3.620 4,896 -0.21(-5.48%)
Mar 23, 2026 3.630 3.850 3.550 3.830 6,617 +0.14(+3.79%)
Mar 20, 2026 3.790 3.790 3.320 3.690 9,958 -0.03(-0.81%)
Mar 19, 2026 3.700 3.720 3.550 3.720 3,460 -0.25(-6.30%)
Mar 18, 2026 3.770 3.970 3.700 3.970 14,901 +0.20(+5.31%)
Mar 17, 2026 3.730 3.860 3.650 3.770 6,724 -0.11(-2.84%)
Mar 16, 2026 3.810 3.880 3.610 3.880 3,578 +0.03(+0.78%)
Mar 13, 2026 3.830 3.855 3.760 3.850 4,967 -0.06(-1.53%)
Mar 12, 2026 3.890 3.940 3.800 3.910 5,711 +0.12(+3.17%)
Mar 11, 2026 3.560 3.980 3.560 3.790 9,854 -0.15(-3.81%)
Mar 10, 2026 3.760 3.950 3.680 3.940 6,967 +0.04(+1.03%)
Mar 09, 2026 3.940 4.000 3.760 3.900 10,209 -0.12(-2.99%)
Mar 06, 2026 3.900 4.100 3.840 4.020 12,348 +0.12(+3.08%)
Mar 05, 2026 3.800 3.900 3.800 3.900 3,478 -0.02(-0.51%)
Mar 04, 2026 3.700 3.950 3.700 3.920 11,063 +0.13(+3.43%)
Mar 03, 2026 3.690 3.790 3.540 3.790 7,598 -0.00(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.