ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Greenidge Generations Hldgs Inc (NQ: GREE )

3.140 +0.180 (+6.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.010 3.210 2.940 3.140 238,608 +0.18(+6.08%)
Jul 18, 2024 3.200 3.250 2.900 2.960 190,953 -0.28(-8.64%)
Jul 17, 2024 3.440 3.640 3.130 3.240 228,900 -0.23(-6.63%)
Jul 16, 2024 3.110 3.571 3.090 3.470 373,530 +0.39(+12.66%)
Jul 15, 2024 3.100 3.230 3.020 3.080 226,607 +0.13(+4.41%)
Jul 12, 2024 2.740 2.990 2.720 2.950 199,277 +0.15(+5.36%)
Jul 11, 2024 2.910 2.950 2.720 2.800 216,547 -0.09(-3.11%)
Jul 10, 2024 2.960 3.020 2.840 2.890 53,433 -0.04(-1.37%)
Jul 09, 2024 3.050 3.120 2.910 2.930 220,883 -0.16(-5.18%)
Jul 08, 2024 3.140 3.370 3.060 3.090 101,412 -0.01(-0.32%)
Jul 05, 2024 2.990 3.220 2.990 3.100 209,996 -0.08(-2.52%)
Jul 03, 2024 3.120 3.180 2.980 3.180 145,836 +0.13(+4.26%)
Jul 02, 2024 3.180 3.240 2.980 3.050 199,957 -0.13(-4.09%)
Jul 01, 2024 2.800 3.250 2.770 3.180 327,652 +0.49(+18.22%)
Jun 28, 2024 2.820 2.836 2.600 2.690 146,441 -0.09(-3.24%)
Jun 27, 2024 2.630 2.830 2.630 2.780 111,913 +0.11(+4.12%)
Jun 26, 2024 2.510 2.750 2.510 2.670 210,371 +0.11(+4.30%)
Jun 25, 2024 2.560 2.680 2.543 2.560 206,718 +0.08(+3.23%)
Jun 24, 2024 2.690 2.840 2.460 2.480 215,960 -0.28(-10.14%)
Jun 21, 2024 3.130 3.165 2.690 2.760 419,441 -0.49(-15.08%)
Jun 20, 2024 3.150 3.400 3.051 3.250 362,358 +0.25(+8.33%)
Jun 18, 2024 3.160 3.210 2.980 3.000 371,593 -0.20(-6.25%)
Jun 17, 2024 3.190 3.350 2.960 3.200 432,156 -0.06(-1.84%)
Jun 14, 2024 3.380 3.588 3.150 3.260 549,150 -0.11(-3.26%)
Jun 13, 2024 3.050 3.380 3.050 3.370 405,614 +0.33(+10.86%)
Jun 12, 2024 3.010 3.280 3.000 3.040 489,342 +0.13(+4.47%)
Jun 11, 2024 2.650 2.950 2.650 2.910 328,475 +0.20(+7.38%)
Jun 10, 2024 2.750 2.870 2.620 2.710 270,919 +0.02(+0.74%)
Jun 07, 2024 2.980 3.070 2.610 2.690 423,759 -0.29(-9.73%)
Jun 06, 2024 2.880 3.080 2.780 2.980 303,507 +0.08(+2.76%)
Jun 05, 2024 2.810 2.980 2.700 2.900 266,389 +0.13(+4.69%)
Jun 04, 2024 2.620 2.920 2.620 2.770 260,657 +0.07(+2.59%)
Jun 03, 2024 2.650 2.840 2.560 2.700 232,668 +0.08(+3.05%)
May 31, 2024 2.810 2.950 2.560 2.620 219,316 -0.22(-7.75%)
May 30, 2024 2.850 2.920 2.780 2.840 107,053 +0.09(+3.27%)
May 29, 2024 2.780 2.820 2.680 2.750 57,052 -0.08(-2.83%)
May 28, 2024 2.930 3.050 2.800 2.830 78,606 -0.10(-3.41%)
May 24, 2024 2.830 2.950 2.780 2.930 160,894 +0.12(+4.27%)
May 23, 2024 2.920 2.960 2.700 2.810 109,033 -0.10(-3.44%)
May 22, 2024 2.720 3.130 2.650 2.910 240,543 +0.17(+6.20%)
May 21, 2024 2.720 2.960 2.690 2.740 153,247 -0.11(-3.86%)
May 20, 2024 2.530 2.850 2.410 2.850 283,703 +0.38(+15.38%)
May 17, 2024 2.480 2.590 2.430 2.470 127,951 -0.01(-0.40%)
May 16, 2024 2.500 2.640 2.480 2.480 149,227 -0.03(-1.20%)
May 15, 2024 2.560 2.610 2.410 2.510 259,936 +0.02(+0.80%)
May 14, 2024 2.390 2.730 2.330 2.490 303,188 +0.10(+4.18%)
May 13, 2024 2.530 2.570 2.350 2.390 171,677 -0.10(-4.02%)
May 10, 2024 2.530 2.575 2.440 2.490 62,275 -0.05(-1.97%)
May 09, 2024 2.640 2.640 2.500 2.540 46,890 -0.10(-3.79%)
May 08, 2024 2.380 2.650 2.260 2.640 139,723 +0.20(+8.20%)
May 07, 2024 2.580 2.590 2.330 2.440 144,028 -0.12(-4.69%)
May 06, 2024 2.580 2.680 2.520 2.560 134,014 +0.03(+1.19%)
May 03, 2024 2.480 2.580 2.330 2.530 155,829 +0.21(+9.05%)
May 02, 2024 2.750 2.785 2.300 2.320 354,941 -0.36(-13.43%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.