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 )

2.320 -0.130 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.450 2.490 2.210 2.320 288,161 -0.13(-5.31%)
Oct 30, 2024 2.700 2.700 2.400 2.450 468,668 -0.28(-10.26%)
Oct 29, 2024 2.370 2.820 2.290 2.730 1,270,877 +0.38(+16.17%)
Oct 28, 2024 2.300 2.420 2.270 2.350 571,020 +0.10(+4.44%)
Oct 25, 2024 2.340 2.350 2.200 2.250 256,270 -0.09(-3.85%)
Oct 24, 2024 2.370 2.480 2.250 2.340 208,566 -0.02(-0.85%)
Oct 23, 2024 2.440 2.540 2.260 2.360 195,726 -0.16(-6.35%)
Oct 22, 2024 2.390 2.540 2.290 2.520 214,629 +0.12(+5.00%)
Oct 21, 2024 2.540 2.580 2.360 2.400 262,668 -0.19(-7.34%)
Oct 18, 2024 2.280 2.590 2.280 2.590 436,311 +0.40(+18.26%)
Oct 17, 2024 2.390 2.390 2.169 2.190 182,157 -0.22(-9.13%)
Oct 16, 2024 2.360 2.470 2.314 2.410 317,525 +0.08(+3.43%)
Oct 15, 2024 2.240 2.440 2.180 2.330 417,032 +0.11(+4.95%)
Oct 14, 2024 2.170 2.500 2.160 2.220 389,127 +0.09(+4.23%)
Oct 11, 2024 1.890 2.150 1.890 2.130 253,836 +0.24(+12.70%)
Oct 10, 2024 1.860 1.890 1.840 1.890 40,419 +0.00(+0.00%)
Oct 09, 2024 1.870 1.926 1.851 1.890 40,943 +0.01(+0.80%)
Oct 08, 2024 1.860 1.890 1.840 1.875 60,855 -0.01(-0.79%)
Oct 07, 2024 1.920 2.040 1.780 1.890 196,415 -0.03(-1.56%)
Oct 04, 2024 1.890 1.971 1.810 1.920 142,308 +0.03(+1.59%)
Oct 03, 2024 1.810 1.900 1.800 1.890 52,717 +0.08(+4.42%)
Oct 02, 2024 1.760 1.850 1.750 1.810 70,841 +0.05(+2.84%)
Oct 01, 2024 1.820 1.833 1.730 1.760 89,429 -0.05(-2.76%)
Sep 30, 2024 1.950 1.950 1.800 1.810 136,691 -0.15(-7.65%)
Sep 27, 2024 1.950 2.100 1.890 1.960 238,533 +0.01(+0.51%)
Sep 26, 2024 1.830 1.980 1.830 1.950 288,469 +0.12(+6.56%)
Sep 25, 2024 1.840 1.850 1.780 1.830 61,796 +0.00(+0.00%)
Sep 24, 2024 1.810 1.850 1.740 1.830 82,412 +0.06(+3.39%)
Sep 23, 2024 1.790 1.810 1.720 1.770 97,606 -0.02(-1.12%)
Sep 20, 2024 1.760 1.860 1.740 1.790 143,587 +0.02(+1.13%)
Sep 19, 2024 1.850 1.880 1.759 1.770 219,566 +0.00(+0.00%)
Sep 18, 2024 1.870 1.920 1.770 1.770 109,698 -0.11(-5.85%)
Sep 17, 2024 1.850 1.950 1.800 1.880 101,919 +0.08(+4.44%)
Sep 16, 2024 1.850 1.850 1.789 1.800 83,473 -0.09(-4.76%)
Sep 13, 2024 1.810 1.970 1.810 1.890 113,960 +0.09(+5.00%)
Sep 12, 2024 1.890 1.910 1.790 1.800 199,107 -0.07(-3.74%)
Sep 11, 2024 1.930 1.930 1.820 1.870 74,480 -0.10(-5.08%)
Sep 10, 2024 1.920 2.030 1.860 1.970 105,601 +0.08(+4.23%)
Sep 09, 2024 1.850 1.940 1.720 1.890 126,833 +0.19(+11.50%)
Sep 06, 2024 1.800 1.860 1.620 1.695 108,009 +0.01(+0.59%)
Sep 05, 2024 1.750 1.770 1.640 1.685 91,848 -0.01(-0.82%)
Sep 04, 2024 1.790 1.790 1.690 1.699 97,442 -0.07(-3.75%)
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.