Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenwave Technology Solutions, Inc. - Common Stock (NQ: GWAV )

0.4050 -0.0075 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2023 67.65 72.17 66.61 69.00 274 -0.30(-0.43%)
Nov 29, 2023 71.00 73.50 69.18 69.30 205 -4.20(-5.71%)
Nov 28, 2023 73.28 74.25 71.25 73.50 156 +2.25(+3.16%)
Nov 27, 2023 69.75 75.00 69.75 71.25 344 -2.22(-3.02%)
Nov 24, 2023 70.65 76.48 69.30 73.47 98 -0.96(-1.29%)
Nov 22, 2023 72.00 76.48 66.60 74.43 344 +2.45(+3.40%)
Nov 21, 2023 68.33 75.60 67.50 71.98 334 -0.31(-0.44%)
Nov 20, 2023 72.73 76.22 67.52 72.30 405 -3.90(-5.12%)
Nov 17, 2023 72.00 76.35 70.52 76.20 400 +6.30(+9.01%)
Nov 16, 2023 73.05 73.48 69.09 69.90 399 -2.88(-3.96%)
Nov 15, 2023 82.50 82.50 67.50 72.78 1,553 -10.58(-12.69%)
Nov 14, 2023 81.03 84.00 78.30 83.36 307 +0.57(+0.69%)
Nov 13, 2023 87.00 87.00 81.15 82.78 136 -1.22(-1.45%)
Nov 10, 2023 87.00 89.98 84.00 84.00 184 -2.98(-3.43%)
Nov 09, 2023 84.21 87.00 81.75 86.98 160 +1.48(+1.74%)
Nov 08, 2023 87.00 88.48 81.15 85.50 144 +1.35(+1.60%)
Nov 07, 2023 90.00 89.36 80.40 84.15 269 -1.66(-1.94%)
Nov 06, 2023 88.50 90.00 85.50 85.81 216 -2.84(-3.20%)
Nov 03, 2023 88.50 91.50 88.50 88.65 323 +0.77(+0.87%)
Nov 02, 2023 85.50 90.00 85.50 87.89 274 -0.22(-0.26%)
Nov 01, 2023 88.50 90.00 84.00 88.11 432 +0.00(+0.00%)
Oct 31, 2023 87.38 88.88 87.00 88.11 238 +0.02(+0.02%)
Oct 30, 2023 87.00 89.98 84.58 88.09 392 +3.53(+4.17%)
Oct 27, 2023 86.78 86.78 83.61 84.57 383 -0.93(-1.09%)
Oct 26, 2023 84.83 86.98 83.27 85.50 534 -2.13(-2.43%)
Oct 25, 2023 85.50 90.00 82.50 87.63 293 -0.89(-1.00%)
Oct 24, 2023 90.00 90.00 84.15 88.52 294 +2.16(+2.50%)
Oct 23, 2023 85.50 86.83 81.00 86.36 267 +2.36(+2.80%)
Oct 20, 2023 87.75 90.00 82.61 84.00 206 -3.00(-3.45%)
Oct 19, 2023 90.00 91.42 84.00 87.00 451 -3.28(-3.64%)
Oct 18, 2023 88.53 90.30 87.17 90.28 277 -0.02(-0.02%)
Oct 17, 2023 82.50 91.48 82.50 90.30 959 +10.80(+13.58%)
Oct 16, 2023 90.00 87.75 75.00 79.50 1,055 -9.00(-10.17%)
Oct 13, 2023 90.00 90.75 86.40 88.50 885 -2.25(-2.48%)
Oct 12, 2023 96.89 99.81 88.50 90.75 1,820 -6.38(-6.56%)
Oct 11, 2023 103.39 103.48 96.05 97.12 440 -4.69(-4.61%)
Oct 10, 2023 98.58 103.22 94.69 101.82 347 +2.82(+2.85%)
Oct 09, 2023 97.50 100.48 93.00 99.00 411 +1.80(+1.85%)
Oct 06, 2023 93.00 97.48 90.75 97.20 531 +4.19(+4.50%)
Oct 05, 2023 87.00 94.50 87.22 93.02 427 +3.09(+3.44%)
Oct 04, 2023 90.00 92.25 87.00 89.92 653 +0.03(+0.03%)
Oct 03, 2023 92.98 92.98 88.50 89.89 708 -2.95(-3.18%)
Oct 02, 2023 102.00 102.00 88.50 92.85 1,527 -9.14(-8.96%)
Sep 29, 2023 111.00 114.00 97.50 101.98 1,923 -8.27(-7.50%)
Sep 28, 2023 118.50 118.50 97.05 110.25 5,086 +5.78(+5.53%)
Sep 27, 2023 103.50 108.75 100.28 104.47 4,757 +11.68(+12.59%)
Sep 26, 2023 96.00 97.50 87.00 92.79 1,784 -2.01(-2.12%)
Sep 25, 2023 99.00 101.06 94.50 94.80 425 +1.03(+1.10%)
Sep 22, 2023 92.76 96.00 91.58 93.77 385 -1.83(-1.91%)
Sep 21, 2023 105.00 104.64 90.30 95.59 871 -7.91(-7.64%)
Sep 20, 2023 101.85 104.53 97.65 103.50 324 -1.50(-1.43%)
Sep 19, 2023 99.56 105.00 93.75 105.00 1,305 +5.44(+5.47%)
Sep 18, 2023 108.00 108.00 97.50 99.56 859 -8.44(-7.82%)
Sep 15, 2023 112.50 112.78 102.00 108.00 1,992 -4.52(-4.01%)
Sep 14, 2023 116.79 118.50 112.50 112.52 2,288 +1.47(+1.32%)
Sep 13, 2023 130.50 132.00 111.00 111.05 2,304 -14.95(-11.87%)
Sep 12, 2023 124.50 129.00 120.60 126.00 1,399 +7.35(+6.19%)
Sep 11, 2023 123.99 125.98 118.44 118.65 663 -4.56(-3.70%)
Sep 08, 2023 117.00 132.75 115.52 123.21 720 +6.21(+5.31%)
Sep 07, 2023 116.85 117.00 112.50 117.00 266 +4.50(+4.00%)
Sep 06, 2023 120.00 120.00 112.50 112.50 760 -9.00(-7.41%)
Sep 05, 2023 123.30 123.30 116.25 121.50 512 -3.15(-2.53%)
Sep 01, 2023 118.50 126.77 114.15 124.65 1,008 +0.14(+0.11%)
Aug 31, 2023 135.00 135.31 102.00 124.52 2,286 -14.98(-10.74%)
Aug 30, 2023 141.00 141.00 135.00 139.50 1,242 -4.50(-3.12%)
Aug 29, 2023 144.00 147.00 136.80 144.00 10,724 +10.50(+7.87%)
Aug 28, 2023 132.01 135.00 123.45 133.50 649 +0.74(+0.55%)
Aug 25, 2023 130.65 135.00 127.52 132.76 374 -0.59(-0.44%)
Aug 24, 2023 133.50 138.74 129.00 133.35 484 +2.85(+2.18%)
Aug 23, 2023 138.00 139.50 129.00 130.50 620 -7.43(-5.38%)
Aug 22, 2023 138.00 142.50 128.34 137.93 508 -11.31(-7.58%)
Aug 21, 2023 148.50 150.00 139.95 149.24 522 -3.76(-2.46%)
Aug 18, 2023 156.00 156.00 150.00 153.00 87 -1.50(-0.97%)
Aug 17, 2023 156.00 156.00 151.50 154.50 282 -1.49(-0.95%)
Aug 16, 2023 154.50 157.49 151.50 155.99 288 +1.49(+0.96%)
Aug 15, 2023 145.50 160.50 145.50 154.50 1,394 -6.00(-3.74%)
Aug 14, 2023 157.50 165.00 153.00 160.50 462 +3.00(+1.90%)
Aug 11, 2023 159.00 160.50 154.50 157.50 108 -4.50(-2.78%)
Aug 10, 2023 154.50 168.00 151.50 162.00 302 +3.03(+1.91%)
Aug 09, 2023 159.00 160.23 156.00 158.97 48 -6.03(-3.65%)
Aug 08, 2023 151.50 165.00 151.50 165.00 330 +9.00(+5.77%)
Aug 07, 2023 160.50 165.00 156.00 156.00 110 -2.25(-1.42%)
Aug 04, 2023 160.50 167.03 131.53 158.25 1,264 +0.75(+0.48%)
Aug 03, 2023 153.00 161.85 148.50 157.50 110 +4.50(+2.94%)
Aug 02, 2023 157.50 164.46 148.50 153.00 311 -4.50(-2.86%)
Aug 01, 2023 142.50 157.50 141.60 157.50 237 +12.00(+8.25%)
Jul 31, 2023 145.50 150.00 140.38 145.50 155 -1.50(-1.02%)
Jul 28, 2023 130.49 155.99 130.49 147.00 1,101 +21.45(+17.08%)
Jul 27, 2023 115.52 130.50 115.52 125.55 364 +7.05(+5.95%)
Jul 26, 2023 118.50 119.85 115.50 118.50 61 +0.00(+0.00%)
Jul 25, 2023 118.50 118.50 111.00 118.50 82 +0.44(+0.37%)
Jul 24, 2023 114.00 118.06 113.70 118.06 38 +3.91(+3.43%)
Jul 21, 2023 112.65 117.00 112.65 114.15 52 +1.65(+1.47%)
Jul 20, 2023 117.47 119.25 112.50 112.50 150 -6.00(-5.06%)
Jul 19, 2023 117.30 120.00 114.75 118.50 189 -1.50(-1.25%)
Jul 18, 2023 115.71 120.00 115.05 120.00 119 +0.00(+0.00%)
Jul 17, 2023 118.80 120.00 115.52 120.00 111 +1.50(+1.27%)
Jul 14, 2023 115.89 120.00 112.20 118.50 163 +2.22(+1.91%)
Jul 13, 2023 113.17 119.98 108.15 116.28 164 +8.13(+7.52%)
Jul 12, 2023 112.35 114.00 108.00 108.15 216 -3.73(-3.34%)
Jul 11, 2023 107.85 112.19 106.55 111.89 108 +5.39(+5.06%)
Jul 10, 2023 110.25 110.25 103.50 106.50 649 -3.02(-2.75%)
Jul 07, 2023 114.30 114.30 109.50 109.52 288 -5.98(-5.18%)
Jul 06, 2023 117.00 116.95 110.10 115.50 221 -4.48(-3.74%)
Jul 05, 2023 116.58 120.00 115.05 119.98 48 +2.23(+1.90%)
Jul 03, 2023 117.86 117.86 112.65 117.75 56 +3.60(+3.15%)
Jun 30, 2023 115.50 119.95 112.50 114.15 227 -2.46(-2.11%)
Jun 29, 2023 119.70 119.70 114.00 116.61 105 -1.89(-1.59%)
Jun 28, 2023 117.00 120.00 112.50 118.50 188 +0.75(+0.64%)
Jun 27, 2023 116.55 118.12 114.45 117.75 103 +1.50(+1.29%)
Jun 26, 2023 120.00 120.00 114.00 116.25 220 -1.50(-1.27%)
Jun 23, 2023 120.00 120.00 116.23 117.75 205 +0.75(+0.64%)
Jun 22, 2023 123.00 124.48 116.27 117.00 194 -6.60(-5.34%)
Jun 21, 2023 128.25 128.25 112.50 123.60 509 -2.28(-1.81%)
Jun 20, 2023 131.55 131.55 119.25 125.88 472 -5.67(-4.31%)
Jun 16, 2023 129.00 132.00 124.50 131.55 80 +2.55(+1.98%)
Jun 15, 2023 127.50 130.50 121.50 129.00 212 +4.50(+3.61%)
May 08, 2023 120.00 124.50 117.02 124.50 192 +4.95(+4.14%)
May 05, 2023 126.00 126.75 117.05 119.55 590 -4.95(-3.98%)
May 04, 2023 127.50 128.40 121.50 124.50 167 +1.50(+1.22%)
May 03, 2023 127.50 128.78 123.00 123.00 109 -4.12(-3.24%)
May 02, 2023 130.50 133.47 126.30 127.12 146 -3.93(-3.00%)
May 01, 2023 133.50 135.00 127.52 131.06 93 +0.54(+0.41%)
Apr 28, 2023 132.00 137.06 120.39 130.51 357 +3.01(+2.36%)
Apr 27, 2023 131.10 133.57 121.50 127.50 442 -1.83(-1.41%)
Apr 26, 2023 132.60 135.00 126.00 129.33 301 -2.67(-2.02%)
Apr 25, 2023 132.00 134.04 132.00 132.00 54 +0.00(+0.00%)
Apr 24, 2023 136.50 138.00 129.06 132.00 434 -8.18(-5.83%)
Apr 21, 2023 133.50 143.59 132.00 140.18 321 +3.68(+2.69%)
Apr 20, 2023 139.20 139.50 132.00 136.50 362 -2.62(-1.89%)
Apr 19, 2023 142.50 144.00 135.00 139.12 376 -6.81(-4.67%)
Apr 18, 2023 141.90 145.95 139.50 145.94 265 +3.44(+2.41%)
Apr 17, 2023 142.50 146.99 141.60 142.50 141 +0.00(+0.00%)
Apr 14, 2023 145.50 146.24 141.00 142.50 160 -1.53(-1.06%)
Apr 13, 2023 142.50 148.43 142.50 144.03 197 -0.42(-0.29%)
Apr 12, 2023 146.25 148.50 141.00 144.45 105 +0.45(+0.31%)
Apr 11, 2023 145.50 150.00 142.50 144.00 426 +0.75(+0.52%)
Apr 10, 2023 150.00 150.00 135.78 143.25 207 -3.75(-2.55%)
Apr 06, 2023 151.50 151.50 151.50 147.00 208 +1.50(+1.03%)
Apr 05, 2023 142.50 156.00 142.50 145.50 508 -2.18(-1.47%)
Apr 04, 2023 139.50 154.50 132.00 147.68 748 +8.19(+5.87%)
Apr 03, 2023 151.50 151.50 134.10 139.49 791 -8.71(-5.88%)
Mar 31, 2023 153.00 159.00 142.29 148.20 500 -4.80(-3.14%)
Mar 30, 2023 150.00 166.50 149.99 153.00 294 +1.50(+0.99%)
Mar 29, 2023 153.00 158.81 150.00 151.50 141 -1.50(-0.98%)
Mar 28, 2023 154.50 154.50 150.00 153.00 124 -4.50(-2.86%)
Mar 27, 2023 154.50 160.50 138.48 157.50 455 +1.50(+0.96%)
Mar 24, 2023 159.00 162.00 151.50 156.00 179 +4.50(+2.97%)
Mar 23, 2023 160.50 166.26 151.50 151.50 210 -7.50(-4.72%)
Mar 22, 2023 157.50 177.00 148.50 159.00 1,012 +4.50(+2.91%)
Mar 21, 2023 159.00 162.00 145.50 154.50 835 -1.50(-0.96%)
Mar 20, 2023 154.50 169.31 151.50 156.00 882 -1.50(-0.95%)
Mar 17, 2023 156.00 162.00 143.25 157.50 508 +4.50(+2.94%)
Mar 16, 2023 148.50 154.50 145.50 153.00 621 +3.00(+2.00%)
Mar 15, 2023 162.00 168.00 148.50 150.00 527 -6.00(-3.85%)
Mar 14, 2023 162.00 171.00 156.00 156.00 383 +0.00(+0.00%)
Mar 13, 2023 159.00 171.76 154.50 156.00 335 -9.00(-5.45%)
Mar 10, 2023 163.50 171.00 157.53 165.00 354 +4.50(+2.80%)
Mar 09, 2023 166.50 177.00 160.50 160.50 512 +3.00(+1.90%)
Mar 08, 2023 157.50 165.00 150.00 157.50 306 +3.00(+1.94%)
Mar 07, 2023 160.50 166.41 150.00 154.50 438 -6.00(-3.74%)
Mar 06, 2023 171.00 171.00 154.50 160.50 453 -9.00(-5.31%)
Mar 03, 2023 172.50 180.00 162.00 169.50 1,072 -4.50(-2.59%)
Mar 02, 2023 166.50 183.00 159.00 174.00 463 +3.00(+1.75%)
Mar 01, 2023 181.50 189.00 157.50 171.00 960 -10.50(-5.79%)
Feb 28, 2023 153.00 192.00 150.00 181.50 1,494 +34.49(+23.46%)
Feb 27, 2023 147.00 151.49 142.50 147.01 286 +5.41(+3.82%)
Feb 24, 2023 148.50 151.49 140.40 141.60 454 -8.40(-5.60%)
Feb 23, 2023 160.50 163.50 147.00 150.00 1,024 -10.50(-6.54%)
Feb 22, 2023 162.00 166.50 157.50 160.50 370 -1.50(-0.93%)
Feb 21, 2023 162.00 168.00 157.50 162.00 538 +0.00(+0.00%)
Feb 17, 2023 175.50 181.50 157.50 162.00 889 -7.50(-4.42%)
Feb 16, 2023 172.50 178.50 162.00 169.50 680 -0.30(-0.18%)
Feb 15, 2023 175.50 177.75 166.50 169.80 610 -2.70(-1.57%)
Feb 14, 2023 178.50 179.99 172.50 172.50 310 -6.00(-3.36%)
Feb 13, 2023 181.50 186.00 175.50 178.50 512 -4.44(-2.43%)
Feb 10, 2023 181.50 184.50 174.00 182.94 326 +1.44(+0.79%)
Feb 09, 2023 181.50 184.50 177.00 181.50 320 +1.50(+0.83%)
Feb 08, 2023 183.00 183.00 177.00 180.00 425 -3.00(-1.64%)
Feb 07, 2023 189.00 193.50 172.50 183.00 1,081 -1.50(-0.81%)
Feb 06, 2023 172.50 231.00 171.00 184.50 6,777 +15.00(+8.85%)
Feb 03, 2023 162.00 171.00 160.50 169.50 180 +4.50(+2.73%)
Feb 02, 2023 162.00 172.50 157.50 165.00 297 +3.00(+1.85%)
Feb 01, 2023 165.00 168.00 159.00 162.00 348 +0.00(+0.00%)
Jan 31, 2023 166.50 169.31 159.00 162.00 437 -3.00(-1.82%)
Jan 30, 2023 166.50 172.35 163.50 165.00 336 +0.00(+0.00%)
Jan 27, 2023 175.50 175.50 165.00 165.00 664 -10.50(-5.98%)
Jan 26, 2023 163.50 175.50 159.00 175.50 424 +18.00(+11.43%)
Jan 25, 2023 160.50 164.32 156.00 157.50 292 -5.25(-3.23%)
Jan 24, 2023 157.50 165.00 150.00 162.75 429 +3.75(+2.36%)
Jan 23, 2023 154.50 162.00 147.00 159.00 542 +9.00(+6.00%)
Jan 20, 2023 142.50 151.50 133.50 150.00 827 +10.94(+7.86%)
Jan 19, 2023 151.50 151.50 132.00 139.06 444 -8.40(-5.70%)
Jan 18, 2023 142.63 153.90 142.50 147.47 629 -2.23(-1.49%)
Jan 17, 2023 140.25 153.00 140.25 149.70 924 +9.44(+6.73%)
Jan 13, 2023 138.60 140.26 126.33 140.26 1,307 +7.92(+5.98%)
Jan 12, 2023 127.50 135.00 123.03 132.34 511 +3.62(+2.81%)
Jan 11, 2023 132.00 163.50 115.50 128.73 4,476 -0.27(-0.21%)
Jan 10, 2023 132.00 133.49 121.50 129.00 297 +2.86(+2.27%)
Jan 09, 2023 133.09 134.64 123.00 126.14 612 -0.16(-0.13%)
Jan 06, 2023 126.00 133.09 121.50 126.30 292 +0.16(+0.13%)
Jan 05, 2023 126.15 126.15 120.02 126.14 369 -6.75(-5.08%)
Jan 04, 2023 135.00 140.24 117.00 132.88 1,307 -2.13(-1.58%)
Jan 03, 2023 133.95 150.00 129.00 135.01 1,511 +2.88(+2.18%)
Dec 30, 2022 135.00 137.97 130.50 132.13 296 -5.87(-4.25%)
Dec 29, 2022 132.00 140.82 132.00 138.00 673 +4.50(+3.37%)
Dec 28, 2022 128.58 141.22 128.58 133.50 733 -1.50(-1.11%)
Dec 27, 2022 135.00 135.00 126.02 135.00 219 -2.32(-1.69%)
Dec 23, 2022 129.00 141.00 123.00 137.32 376 +9.07(+7.08%)
Dec 22, 2022 122.55 135.00 122.25 128.25 142 +3.75(+3.01%)
Dec 21, 2022 127.50 127.50 123.24 124.50 512 +4.95(+4.14%)
Dec 20, 2022 135.45 135.45 117.15 119.55 595 -9.45(-7.33%)
Dec 19, 2022 133.50 139.47 126.00 129.00 410 -4.50(-3.37%)
Dec 16, 2022 150.00 150.00 133.50 133.50 499 -6.96(-4.96%)
Dec 15, 2022 139.50 145.50 135.75 140.46 294 +3.06(+2.23%)
Dec 14, 2022 144.00 153.00 135.01 137.40 366 -10.63(-7.18%)
Dec 13, 2022 144.00 157.50 139.50 148.03 225 +3.78(+2.62%)
Dec 12, 2022 144.00 151.50 137.01 144.25 404 -3.65(-2.46%)
Dec 09, 2022 154.50 157.50 144.00 147.90 363 -1.95(-1.30%)
Dec 08, 2022 145.50 157.50 145.50 149.85 87 +1.32(+0.89%)
Dec 07, 2022 151.50 158.99 144.15 148.53 322 -2.97(-1.96%)
Dec 06, 2022 160.50 163.50 148.50 151.50 380 -7.50(-4.72%)
Dec 05, 2022 169.50 177.01 154.50 159.00 842 -15.00(-8.62%)
Dec 02, 2022 163.50 183.00 162.00 174.00 579 +6.00(+3.57%)
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.