Skip to main content

Greenidge Generations Hldgs Inc (NQ: GREE )

2.350 +0.050 (+2.17%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 2.230 2.370 2.190 2.300 404,156 +0.00(+0.00%)
Dec 02, 2024 2.370 2.455 2.280 2.300 672,301 -0.11(-4.56%)
Nov 29, 2024 2.260 2.550 2.260 2.410 708,463 +0.18(+8.07%)
Nov 27, 2024 2.060 2.260 2.060 2.230 620,563 +0.19(+9.31%)
Nov 26, 2024 2.070 2.160 2.030 2.040 396,961 -0.10(-4.67%)
Nov 25, 2024 2.150 2.240 2.040 2.140 870,229 -0.02(-0.93%)
Nov 22, 2024 2.030 2.230 1.950 2.160 1,210,886 +0.04(+1.89%)
Nov 21, 2024 2.500 2.530 2.070 2.120 1,790,194 -0.26(-10.92%)
Nov 20, 2024 2.640 2.640 2.360 2.380 1,467,967 -0.24(-9.16%)
Nov 19, 2024 2.670 2.760 2.480 2.620 1,581,438 -0.08(-2.96%)
Nov 18, 2024 2.410 2.850 2.380 2.700 2,696,195 +0.03(+1.12%)
Nov 15, 2024 3.810 3.839 2.580 2.670 40,206,876 +0.20(+8.10%)
Nov 14, 2024 2.620 2.690 2.260 2.470 1,702,303 +0.05(+2.07%)
Nov 13, 2024 2.740 2.950 2.410 2.420 921,047 -0.26(-9.70%)
Nov 12, 2024 2.590 3.090 2.450 2.680 1,365,231 +0.03(+1.13%)
Nov 11, 2024 2.380 2.650 2.290 2.650 1,509,809 +0.40(+17.78%)
Nov 08, 2024 2.440 2.440 2.220 2.250 694,844 -0.18(-7.41%)
Nov 07, 2024 2.500 2.530 2.360 2.430 575,426 -0.05(-2.02%)
Nov 06, 2024 2.430 2.538 2.360 2.480 1,280,811 +0.17(+7.36%)
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 2.340 208,566 -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%)
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.