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)

6.710 -0.220 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 6.370 6.621 5.620 6.500 23,393 -0.14(-2.11%)
Nov 28, 2025 5.640 6.700 5.510 6.640 52,155 +0.91(+15.88%)
Nov 26, 2025 5.330 5.730 5.300 5.730 16,441 +0.43(+8.11%)
Nov 25, 2025 4.520 5.450 4.360 5.300 42,183 +0.73(+15.97%)
Nov 24, 2025 4.620 4.700 4.254 4.570 25,988 -0.04(-0.87%)
Nov 21, 2025 5.630 5.897 4.525 4.610 65,773 -1.17(-20.24%)
Nov 20, 2025 6.420 6.861 5.780 5.780 24,373 -0.64(-9.97%)
Nov 19, 2025 6.250 6.710 6.200 6.420 25,308 +0.03(+0.47%)
Nov 18, 2025 6.250 6.774 6.194 6.390 11,405 +0.10(+1.59%)
Nov 17, 2025 6.530 6.570 6.040 6.290 15,925 -0.20(-3.08%)
Nov 14, 2025 6.690 6.840 6.434 6.490 25,260 -0.31(-4.56%)
Nov 13, 2025 6.610 7.070 6.580 6.800 44,330 -0.13(-1.88%)
Nov 12, 2025 6.850 6.950 6.620 6.930 48,247 +0.15(+2.21%)
Nov 11, 2025 6.760 6.950 6.725 6.780 19,150 +0.02(+0.30%)
Nov 10, 2025 6.280 6.790 6.280 6.760 32,650 +0.19(+2.89%)
Nov 07, 2025 6.110 6.890 5.980 6.570 79,021 +0.39(+6.31%)
Nov 06, 2025 5.970 6.252 5.700 6.180 70,336 -0.18(-2.83%)
Nov 05, 2025 5.480 7.080 5.480 6.360 254,814 +0.78(+13.98%)
Nov 04, 2025 6.000 6.000 5.510 5.580 61,751 -0.44(-7.31%)
Nov 03, 2025 6.330 6.332 5.510 6.020 178,044 -0.43(-6.67%)
Oct 31, 2025 7.150 7.267 6.400 6.450 371,792 -0.81(-11.16%)
Oct 30, 2025 6.830 7.750 6.600 7.260 166,217 +0.18(+2.54%)
Oct 29, 2025 7.500 7.730 6.830 7.080 57,147 -0.67(-8.65%)
Oct 28, 2025 7.880 8.570 7.400 7.750 82,829 -0.02(-0.26%)
Oct 27, 2025 7.720 7.950 7.560 7.770 52,659 -0.31(-3.84%)
Oct 24, 2025 8.190 8.550 7.880 8.080 94,081 -0.62(-7.13%)
Oct 23, 2025 8.500 8.969 8.383 8.700 224,822 +0.15(+1.75%)
Oct 22, 2025 8.750 9.549 8.530 8.550 469,813 -0.43(-4.79%)
Oct 21, 2025 9.000 9.660 8.795 8.980 115,760 +0.00(+0.00%)
Oct 20, 2025 8.280 9.200 8.010 8.980 186,854 +0.32(+3.70%)
Oct 17, 2025 9.000 9.990 8.340 8.660 253,916 -0.22(-2.48%)
Oct 16, 2025 11.76 11.79 8.710 8.880 358,983 -3.32(-27.21%)
Oct 15, 2025 13.71 16.00 10.36 12.20 936,665 -5.35(-30.48%)
Oct 14, 2025 17.16 24.00 15.05 17.55 25,925,560 +9.04(+106.23%)
Oct 13, 2025 7.120 8.780 6.870 8.510 1,675,106 +1.32(+18.36%)
Oct 10, 2025 6.460 7.700 6.460 7.190 307,646 +0.77(+11.96%)
Oct 09, 2025 6.680 6.867 6.410 6.422 30,340 -0.26(-3.86%)
Oct 08, 2025 6.990 7.280 6.670 6.680 86,403 -1.09(-14.03%)
Oct 07, 2025 6.840 8.740 6.815 7.770 834,911 +0.88(+12.77%)
Oct 06, 2025 7.390 7.390 6.700 6.890 49,998 +0.20(+2.99%)
Oct 03, 2025 6.700 7.040 6.650 6.690 86,716 -0.01(-0.21%)
Oct 02, 2025 6.660 6.785 6.626 6.704 6,441 -0.03(-0.38%)
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.