Greenidge Generations Hldgs Inc (NQ: GREE )

3.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.950 4.010 3.615 3.700 397,683 -0.19(-4.88%)
Feb 28, 2024 4.310 4.490 3.880 3.890 773,869 -0.25(-6.04%)
Feb 27, 2024 4.400 4.520 3.890 4.140 442,618 -0.10(-2.36%)
Feb 26, 2024 3.820 4.320 3.778 4.240 370,062 +0.45(+11.87%)
Feb 23, 2024 3.870 3.946 3.720 3.790 114,688 -0.08(-2.07%)
Feb 22, 2024 4.010 4.160 3.870 3.870 339,410 -0.20(-4.91%)
Feb 21, 2024 3.830 4.167 3.821 4.070 140,631 +0.16(+4.09%)
Feb 20, 2024 4.120 4.120 3.790 3.910 188,503 -0.12(-2.98%)
Feb 16, 2024 4.040 4.280 3.920 4.030 267,711 +0.00(+0.00%)
Feb 15, 2024 4.580 4.580 4.030 4.030 594,043 -0.55(-12.01%)
Feb 14, 2024 5.010 5.040 4.400 4.580 515,470 +0.23(+5.29%)
Feb 13, 2024 4.420 4.706 4.070 4.350 340,545 -0.72(-14.20%)
Feb 12, 2024 4.710 5.450 4.700 5.070 877,734 +0.31(+6.51%)
Feb 09, 2024 4.960 5.056 4.460 4.760 790,950 +0.35(+7.94%)
Feb 08, 2024 3.610 4.570 3.530 4.410 822,841 +1.02(+30.09%)
Feb 07, 2024 3.300 3.580 3.180 3.390 304,924 +0.08(+2.42%)
Feb 06, 2024 3.300 3.390 3.130 3.310 208,228 +0.00(+0.00%)
Feb 05, 2024 3.440 3.540 3.210 3.310 167,858 -0.08(-2.36%)
Feb 02, 2024 3.700 3.710 3.150 3.390 367,678 -0.35(-9.36%)
Feb 01, 2024 3.700 3.970 3.620 3.740 307,818 +0.09(+2.47%)
Jan 31, 2024 3.650 3.829 3.580 3.650 146,896 -0.10(-2.67%)
Jan 30, 2024 4.150 4.160 3.656 3.750 294,150 -0.32(-7.86%)
Jan 29, 2024 3.840 4.250 3.820 4.070 273,603 +0.19(+4.90%)
Jan 26, 2024 3.750 4.230 3.750 3.880 434,787 +0.25(+6.89%)
Jan 25, 2024 3.460 3.650 3.370 3.630 154,981 +0.20(+5.83%)
Jan 24, 2024 3.630 3.730 3.360 3.430 248,992 -0.11(-3.11%)
Jan 23, 2024 3.850 3.870 3.521 3.540 299,078 -0.41(-10.38%)
Jan 22, 2024 3.860 4.200 3.780 3.950 299,263 +0.09(+2.33%)
Jan 19, 2024 3.710 3.980 3.410 3.860 416,249 +0.23(+6.34%)
Jan 18, 2024 4.040 4.140 3.600 3.630 451,575 -0.40(-9.93%)
Jan 17, 2024 4.150 4.156 3.850 4.030 683,949 -0.17(-4.05%)
Jan 16, 2024 4.500 4.570 4.100 4.200 519,526 -0.38(-8.30%)
Jan 12, 2024 5.300 5.540 4.540 4.580 783,562 -1.03(-18.36%)
Jan 11, 2024 6.350 6.750 5.380 5.610 846,744 -0.14(-2.43%)
Jan 10, 2024 6.060 6.305 5.530 5.750 517,458 -0.19(-3.20%)
Jan 09, 2024 6.320 6.530 5.922 5.940 388,757 -0.55(-8.47%)
Jan 08, 2024 6.350 6.740 5.800 6.490 450,091 +0.16(+2.53%)
Jan 05, 2024 6.540 6.660 6.070 6.330 398,667 -0.33(-4.95%)
Jan 04, 2024 6.240 6.850 6.070 6.660 461,737 +0.61(+10.08%)
Jan 03, 2024 6.100 6.710 5.600 6.050 834,694 -0.77(-11.29%)
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.