• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Greenidge Generations Hldgs Inc (NQ: GREE )

    2.310 +0.100 (+4.52%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 05, 2024 2.290 2.350 2.210 2.310 213,733 +0.10(+4.52%)
    Nov 04, 2024 2.240 2.290 2.160 2.210 157,597 -0.07(-3.07%)
    Nov 01, 2024 2.380 2.440 2.220 2.280 183,651 -0.04(-1.72%)
    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 2.340 208,568 -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 1.920 142,555 +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.