Greenidge Generations Hldgs Inc (NQ: GREE )

5.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 5.090 5.410 5.090 5.210 236,927 +0.04(+0.77%)
May 18, 2022 5.320 5.580 5.080 5.170 250,999 -0.33(-6.00%)
May 17, 2022 5.450 5.670 5.290 5.500 264,160 +0.34(+6.59%)
May 16, 2022 4.990 5.320 4.910 5.160 305,845 +0.04(+0.78%)
May 13, 2022 4.900 5.295 4.830 5.120 608,205 +0.38(+8.02%)
May 12, 2022 4.410 5.020 4.310 4.740 461,722 +0.16(+3.49%)
May 11, 2022 5.110 5.350 4.580 4.580 372,275 -0.76(-14.23%)
May 10, 2022 5.650 5.789 5.180 5.340 223,338 -0.18(-3.26%)
May 09, 2022 5.830 5.850 5.290 5.520 291,726 -0.53(-8.76%)
May 06, 2022 6.210 6.330 5.950 6.050 180,448 -0.24(-3.82%)
May 05, 2022 6.690 6.690 6.138 6.290 226,800 -0.60(-8.71%)
May 04, 2022 6.480 6.950 6.180 6.890 517,682 +0.41(+6.33%)
May 03, 2022 6.470 6.673 6.340 6.480 184,780 -0.06(-0.92%)
May 02, 2022 6.230 6.720 6.120 6.540 247,828 +0.27(+4.31%)
Apr 29, 2022 6.480 6.780 6.230 6.270 298,163 -0.27(-4.13%)
Apr 28, 2022 6.480 6.620 6.230 6.540 336,697 +0.11(+1.71%)
Apr 27, 2022 6.320 6.640 6.260 6.430 395,138 +0.03(+0.47%)
Apr 26, 2022 6.790 6.840 6.270 6.400 352,803 -0.33(-4.90%)
Apr 25, 2022 6.810 7.288 6.650 6.730 311,539 -0.18(-2.60%)
Apr 22, 2022 7.450 7.620 6.680 6.910 442,527 -0.53(-7.12%)
Apr 21, 2022 8.300 7.360 7.440 378,053 -0.61(-7.58%)
Apr 20, 2022 8.390 8.410 7.920 8.050 316,052 -0.42(-4.96%)
Apr 19, 2022 7.800 8.780 7.740 8.470 405,560 +0.61(+7.76%)
Apr 18, 2022 8.050 8.195 7.700 7.860 388,505 -0.33(-4.03%)
Apr 14, 2022 8.410 8.480 8.090 8.190 280,106 -0.30(-3.53%)
Apr 13, 2022 8.060 8.590 8.060 8.490 370,525 +0.33(+4.04%)
Apr 12, 2022 8.710 8.900 8.100 8.160 514,265 -0.46(-5.34%)
Apr 11, 2022 8.320 8.950 8.100 8.620 517,781 +0.08(+0.94%)
Apr 08, 2022 8.640 9.210 8.200 8.540 779,503 -0.14(-1.61%)
Apr 07, 2022 9.140 9.135 8.430 8.680 533,459 -0.27(-3.02%)
Apr 06, 2022 10.38 10.38 8.830 8.950 1,697,161 -1.79(-16.67%)
Apr 05, 2022 10.82 11.70 10.53 10.74 1,144,309 -0.29(-2.63%)
Apr 04, 2022 11.45 11.83 10.00 11.03 2,685,872 -0.49(-4.25%)
Apr 01, 2022 8.590 12.68 8.350 11.52 20,968,328 +2.92(+33.95%)
Mar 31, 2022 8.400 8.780 8.170 8.600 396,425 +0.15(+1.78%)
Mar 30, 2022 8.840 9.140 8.360 8.450 347,204 -0.49(-5.48%)
Mar 29, 2022 9.000 9.260 8.360 8.940 700,830 -0.16(-1.76%)
Mar 28, 2022 8.610 9.220 8.210 9.100 825,112 +0.89(+10.84%)
Mar 25, 2022 8.560 8.750 7.940 8.210 327,894 -0.35(-4.09%)
Mar 24, 2022 8.610 8.822 8.270 8.560 295,969 +0.12(+1.42%)
Mar 23, 2022 8.690 8.968 8.400 8.440 183,515 -0.37(-4.20%)
Mar 22, 2022 8.730 9.570 8.720 8.810 377,271 +0.41(+4.88%)
Mar 21, 2022 8.390 8.840 8.110 8.400 247,178 +0.18(+2.19%)
Mar 18, 2022 8.350 9.091 8.130 8.220 534,185 -0.17(-2.03%)
Mar 17, 2022 7.920 8.450 7.550 8.390 206,815 +0.55(+7.02%)
Mar 16, 2022 7.550 7.940 7.400 7.840 357,342 +0.48(+6.52%)
Mar 15, 2022 7.300 7.560 7.010 7.360 344,484 +0.08(+1.10%)
Mar 14, 2022 8.080 8.200 7.260 7.280 339,913 -0.70(-8.77%)
Mar 11, 2022 8.820 8.830 7.885 7.980 213,629 -0.80(-9.11%)
Mar 10, 2022 8.800 9.080 8.600 8.780 154,883 -0.30(-3.30%)
Mar 09, 2022 8.600 9.400 8.600 9.080 412,398 +1.01(+12.52%)
Mar 08, 2022 8.140 8.370 7.790 8.070 295,155 -0.07(-0.86%)
Mar 07, 2022 8.520 8.680 8.040 8.140 201,393 -0.20(-2.40%)
Mar 04, 2022 8.850 8.970 8.300 8.340 219,755 -0.66(-7.33%)
Mar 03, 2022 9.680 9.721 8.880 9.000 166,925 -0.64(-6.64%)
Mar 02, 2022 9.750 9.900 9.410 9.640 184,710 -0.11(-1.13%)
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.