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

Greenrose Acquisition Corp (NQ: GNRSU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2020 9.470 9.470 9.470 0 -0.32(-3.23%)
Apr 28, 2020 9.830 9.850 9.760 9.786 6,110 -0.03(-0.34%)
Apr 27, 2020 9.850 9.850 9.800 9.820 24,250 +0.02(+0.20%)
Apr 24, 2020 9.800 9.810 9.800 9.800 8,000 -0.01(-0.10%)
Apr 23, 2020 9.810 9.810 9.810 9.810 1,010 -0.04(-0.41%)
Apr 22, 2020 9.670 9.850 9.670 9.850 9,515 +0.07(+0.72%)
Apr 21, 2020 9.780 9.780 9.780 1,500 +0.00(+0.00%)
Apr 20, 2020 9.780 9.780 9.780 9.780 6,200 -0.07(-0.71%)
Apr 17, 2020 9.850 9.850 9.850 1 +0.00(+0.00%)
Apr 16, 2020 9.850 9.850 9.850 9.850 1,002 +0.07(+0.72%)
Apr 15, 2020 9.780 9.780 9.780 9.780 1,004 +0.03(+0.31%)
Apr 14, 2020 9.750 9.750 9.750 9.750 1,005 +0.04(+0.41%)
Apr 13, 2020 9.710 9.710 9.710 5 +0.00(+0.00%)
Apr 09, 2020 9.710 9.710 9.710 9.710 200 -0.04(-0.41%)
Apr 08, 2020 9.750 9.750 9.750 9.750 5,710 +0.00(+0.00%)
Apr 07, 2020 9.750 9.779 9.720 9.750 5,096 -0.05(-0.51%)
Apr 06, 2020 9.800 9.800 9.800 9.800 31,813 +0.05(+0.51%)
Apr 02, 2020 9.750 9.750 9.750 0 +0.05(+0.52%)
Apr 01, 2020 9.700 9.700 9.700 1 +0.00(+0.00%)
Mar 31, 2020 9.670 9.700 9.650 9.700 32,347 -0.15(-1.52%)
Mar 30, 2020 9.850 9.880 9.800 9.850 469,950 +0.10(+1.03%)
Mar 27, 2020 9.660 9.750 9.650 9.750 49,300 +0.15(+1.56%)
Mar 26, 2020 9.450 9.600 9.450 9.600 5,000 +0.05(+0.52%)
Mar 25, 2020 9.550 9.590 9.550 9.550 67,665 -0.05(-0.52%)
Mar 24, 2020 9.350 9.600 9.350 9.600 666,301 +0.34(+3.67%)
Mar 23, 2020 9.300 9.300 9.260 9.260 6,811 +0.01(+0.11%)
Mar 20, 2020 9.240 9.517 9.240 9.250 699,500 +0.12(+1.31%)
Mar 19, 2020 9.350 9.505 9.050 9.130 141,531 -0.32(-3.39%)
Mar 18, 2020 9.610 9.610 9.450 9.450 7,050 -0.22(-2.28%)
Mar 17, 2020 9.600 9.680 9.600 9.670 41,350 -0.03(-0.31%)
Mar 16, 2020 9.750 9.750 9.700 9.700 4,712 -0.10(-1.02%)
Mar 13, 2020 9.850 9.850 9.800 9.800 262,800 -0.05(-0.51%)
Mar 12, 2020 9.900 9.900 9.850 9.850 25,600 -0.05(-0.51%)
Mar 11, 2020 9.950 9.950 9.880 9.900 434,000 -0.09(-0.89%)
Mar 10, 2020 9.988 9.990 9.988 9.989 2,504 +0.04(+0.45%)
Mar 09, 2020 9.970 10.01 9.900 9.945 34,350 -0.04(-0.45%)
Mar 05, 2020 9.990 9.990 9.990 0 +0.00(+0.00%)
Mar 04, 2020 10.00 10.01 9.990 9.990 22,820 -0.01(-0.10%)
Mar 03, 2020 10.00 10.01 10.00 10.00 119,926 -0.03(-0.30%)
Mar 02, 2020 10.03 10.05 9.990 10.03 130,130 +0.03(+0.30%)
Feb 28, 2020 10.04 10.04 10.00 10.00 127,700 -0.05(-0.50%)
Feb 27, 2020 10.05 10.05 10.04 10.05 22,421 +0.00(+0.00%)
Feb 26, 2020 10.05 10.05 10.05 10.05 4,500 +0.01(+0.08%)
Feb 25, 2020 10.05 10.05 10.04 10.04 19,775 -0.01(-0.08%)
Feb 24, 2020 10.05 10.06 10.03 10.05 88,917 -0.03(-0.30%)
Feb 21, 2020 10.06 10.08 10.05 10.08 40,000 +0.00(+0.00%)
Feb 20, 2020 10.07 10.08 10.05 10.08 136,232 +0.01(+0.10%)
Feb 19, 2020 10.07 10.08 10.05 10.07 65,027 +0.00(+0.00%)
Feb 18, 2020 10.08 10.09 10.05 10.07 552,525 -0.01(-0.10%)
Feb 14, 2020 10.07 10.09 10.07 10.08 14,400 +0.01(+0.10%)
Feb 13, 2020 10.09 10.09 10.07 10.07 310,706 -0.03(-0.30%)
Feb 12, 2020 10.09 10.10 10.09 10.10 198,798 +0.03(+0.30%)
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.