ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

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

4.281 -0.489 (-10.26%)
Streaming Delayed Price Updated: 10:54 AM EST, Feb 5, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2026 4.810 4.810 4.510 4.770 15,397 -0.03(-0.63%)
Feb 03, 2026 4.860 4.860 4.510 4.800 21,195 -0.08(-1.64%)
Feb 02, 2026 4.620 5.000 4.620 4.880 38,791 +0.31(+6.78%)
Jan 30, 2026 4.560 4.760 4.510 4.570 31,847 -0.12(-2.56%)
Jan 29, 2026 4.600 4.870 4.420 4.690 49,669 +0.07(+1.52%)
Jan 28, 2026 4.860 4.870 4.575 4.620 30,148 -0.28(-5.71%)
Jan 27, 2026 5.010 5.010 4.700 4.900 34,089 -0.11(-2.20%)
Jan 26, 2026 5.310 5.465 4.880 5.010 65,790 -0.27(-5.11%)
Jan 23, 2026 5.600 5.900 5.271 5.280 77,300 -0.46(-8.01%)
Jan 22, 2026 5.150 5.800 5.060 5.740 73,612 +0.52(+9.96%)
Jan 21, 2026 4.860 5.380 4.860 5.220 66,231 +0.22(+4.40%)
Jan 20, 2026 4.890 5.523 4.810 5.000 158,551 -0.53(-9.58%)
Jan 16, 2026 5.400 6.240 5.050 5.530 6,229,462 +0.69(+14.26%)
Jan 15, 2026 4.770 5.090 4.541 4.840 35,403 +0.12(+2.47%)
Jan 14, 2026 4.380 4.800 4.360 4.723 43,121 +0.28(+6.27%)
Jan 13, 2026 4.800 4.800 4.300 4.445 41,321 -0.40(-8.35%)
Jan 12, 2026 4.680 4.890 4.420 4.850 27,504 +0.27(+5.90%)
Jan 09, 2026 5.080 5.080 4.510 4.580 41,589 -0.51(-9.97%)
Jan 08, 2026 4.740 5.200 4.700 5.087 33,743 +0.24(+4.89%)
Jan 07, 2026 5.190 5.210 4.750 4.850 43,738 -0.26(-5.09%)
Jan 06, 2026 5.370 5.370 4.899 5.110 54,262 +0.17(+3.44%)
Jan 05, 2026 4.800 5.250 4.610 4.940 91,728 +0.29(+6.24%)
Jan 02, 2026 5.230 5.230 4.450 4.650 71,554 -0.59(-11.26%)
Dec 31, 2025 5.610 5.800 5.220 5.240 106,071 -0.44(-7.75%)
Dec 30, 2025 5.450 5.700 5.330 5.680 42,764 +0.19(+3.46%)
Dec 29, 2025 5.650 5.710 5.180 5.490 29,137 -0.34(-5.83%)
Dec 26, 2025 5.390 5.900 5.390 5.830 58,085 +0.41(+7.56%)
Dec 24, 2025 5.398 5.487 5.170 5.420 10,374 -0.10(-1.81%)
Dec 23, 2025 5.540 5.901 5.250 5.520 34,339 -0.08(-1.43%)
Dec 22, 2025 5.620 5.830 5.498 5.600 27,257 +0.05(+0.90%)
Dec 19, 2025 5.660 5.951 5.370 5.550 29,154 -0.05(-0.89%)
Dec 18, 2025 5.800 5.813 5.510 5.600 19,072 +0.00(+0.00%)
Dec 17, 2025 6.000 6.023 5.490 5.600 29,365 -0.54(-8.79%)
Dec 16, 2025 6.250 6.250 5.705 6.140 21,610 -0.13(-2.07%)
Dec 15, 2025 6.300 6.500 5.150 6.270 79,291 -0.44(-6.56%)
Dec 12, 2025 7.000 7.180 6.520 6.710 67,002 -0.33(-4.69%)
Dec 11, 2025 7.500 7.500 6.461 7.040 138,690 -0.96(-12.00%)
Dec 10, 2025 8.330 8.500 7.130 8.000 1,060,228 +0.87(+12.20%)
Dec 09, 2025 7.480 7.480 6.840 7.130 250,067 -0.31(-4.17%)
Dec 08, 2025 7.000 8.490 6.900 7.440 129,683 +0.73(+10.88%)
Dec 05, 2025 7.670 7.670 6.540 6.710 133,391 -0.22(-3.17%)
Dec 04, 2025 6.110 7.700 6.110 6.930 107,669 +0.64(+10.17%)
Dec 03, 2025 6.140 6.341 6.100 6.290 13,470 +0.14(+2.28%)
Dec 02, 2025 6.540 7.000 6.150 6.150 29,507 -0.35(-5.38%)
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.


 

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.