ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Greenidge Generation Holdings Inc. - Class A Common Stock (NQ:GREE)

1.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 1.250 1.320 1.250 1.280 74,253 +0.01(+0.79%)
Mar 20, 2026 1.270 1.300 1.210 1.270 137,272 +0.01(+0.79%)
Mar 19, 2026 1.260 1.310 1.250 1.260 70,956 -0.03(-2.33%)
Mar 18, 2026 1.350 1.360 1.290 1.290 77,235 -0.04(-3.01%)
Mar 17, 2026 1.340 1.398 1.290 1.330 75,135 -0.01(-0.75%)
Mar 16, 2026 1.400 1.430 1.310 1.340 196,387 -0.02(-1.47%)
Mar 13, 2026 1.380 1.470 1.340 1.360 220,421 +0.00(+0.00%)
Mar 12, 2026 1.380 1.400 1.310 1.360 100,301 -0.02(-1.45%)
Mar 11, 2026 1.260 1.460 1.260 1.380 135,951 +0.09(+6.98%)
Mar 10, 2026 1.590 1.780 1.160 1.290 783,501 -0.31(-19.38%)
Mar 09, 2026 1.490 1.610 1.480 1.600 338,322 +0.09(+5.96%)
Mar 06, 2026 1.200 1.520 1.180 1.510 611,827 +0.27(+21.77%)
Mar 05, 2026 1.330 1.430 1.220 1.240 157,938 -0.09(-6.77%)
Mar 04, 2026 1.280 1.380 1.250 1.330 62,969 +0.08(+6.40%)
Mar 03, 2026 1.190 1.290 1.190 1.250 38,875 +0.00(+0.00%)
Mar 02, 2026 1.200 1.297 1.196 1.250 74,637 +0.03(+2.46%)
Feb 27, 2026 1.270 1.290 1.185 1.220 93,424 -0.08(-6.15%)
Feb 26, 2026 1.340 1.370 1.290 1.300 48,791 -0.06(-4.41%)
Feb 25, 2026 1.310 1.420 1.290 1.360 114,404 +0.08(+6.25%)
Feb 24, 2026 1.260 1.330 1.260 1.280 62,312 -0.00(-0.39%)
Feb 23, 2026 1.260 1.320 1.230 1.285 38,722 +0.00(+0.39%)
Feb 20, 2026 1.270 1.350 1.270 1.280 62,479 +0.01(+0.79%)
Feb 19, 2026 1.270 1.280 1.220 1.270 82,118 +0.00(+0.00%)
Feb 18, 2026 1.200 1.320 1.200 1.270 81,649 +0.07(+5.83%)
Feb 17, 2026 1.240 1.270 1.180 1.200 71,305 -0.07(-5.51%)
Feb 13, 2026 1.150 1.345 1.140 1.270 266,800 +0.15(+13.39%)
Feb 12, 2026 1.160 1.230 1.085 1.120 87,380 -0.04(-3.45%)
Feb 11, 2026 1.250 1.270 1.120 1.160 94,273 -0.09(-7.20%)
Feb 10, 2026 1.260 1.300 1.190 1.250 75,631 +0.01(+0.81%)
Feb 09, 2026 1.210 1.280 1.180 1.240 56,406 +0.03(+2.48%)
Feb 06, 2026 1.130 1.250 1.110 1.210 125,981 +0.18(+17.48%)
Feb 05, 2026 1.170 1.210 1.022 1.030 202,134 -0.19(-15.57%)
Feb 04, 2026 1.240 1.250 1.150 1.220 114,294 -0.01(-0.81%)
Feb 03, 2026 1.300 1.300 1.195 1.230 145,807 -0.08(-6.11%)
Feb 02, 2026 1.280 1.390 1.250 1.310 159,425 +0.02(+1.55%)
Jan 30, 2026 1.310 1.380 1.250 1.290 103,233 -0.03(-2.27%)
Jan 29, 2026 1.350 1.350 1.280 1.320 122,227 -0.03(-2.22%)
Jan 28, 2026 1.370 1.400 1.350 1.350 84,940 +0.00(+0.00%)
Jan 27, 2026 1.350 1.390 1.320 1.350 86,003 +0.03(+2.27%)
Jan 26, 2026 1.380 1.380 1.300 1.320 107,596 -0.07(-5.04%)
Jan 23, 2026 1.410 1.430 1.380 1.390 57,426 -0.02(-1.42%)
Jan 22, 2026 1.460 1.480 1.390 1.410 245,051 -0.03(-2.08%)
Jan 21, 2026 1.460 1.479 1.380 1.440 127,188 -0.02(-1.37%)
Jan 20, 2026 1.490 1.530 1.450 1.460 164,979 -0.07(-4.58%)
Jan 16, 2026 1.570 1.620 1.530 1.530 192,166 -0.04(-2.55%)
Jan 15, 2026 1.650 1.650 1.550 1.570 269,008 -0.08(-4.85%)
Jan 14, 2026 1.620 1.730 1.605 1.650 391,400 +0.03(+1.85%)
Jan 13, 2026 1.670 1.670 1.530 1.620 255,142 -0.01(-0.61%)
Jan 12, 2026 1.620 1.670 1.590 1.630 78,089 +0.01(+0.62%)
Jan 09, 2026 1.610 1.630 1.530 1.620 118,980 +0.02(+1.25%)
Jan 08, 2026 1.580 1.642 1.570 1.600 57,720 -0.01(-0.62%)
Jan 07, 2026 1.630 1.630 1.580 1.610 114,053 -0.03(-1.83%)
Jan 06, 2026 1.680 1.680 1.580 1.640 107,906 -0.05(-2.96%)
Jan 05, 2026 1.670 1.750 1.640 1.690 217,946 +0.05(+3.05%)
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.