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 (%)
Mar 28, 2024 19.20 18.45 18.45 18.15 38,814 -0.93(-4.87%)
Mar 27, 2024 20.62 21.00 18.30 19.08 41,729 -1.19(-5.85%)
Mar 26, 2024 26.77 27.45 19.80 20.27 203,061 -2.54(-11.12%)
Mar 25, 2024 19.50 22.95 18.14 22.80 60,496 +4.48(+24.49%)
Mar 22, 2024 19.20 19.20 17.27 18.32 35,783 -1.00(-5.20%)
Mar 21, 2024 21.00 21.03 18.38 19.32 38,209 -1.23(-5.99%)
Mar 20, 2024 23.55 23.55 19.83 20.55 44,452 -3.00(-12.74%)
Mar 19, 2024 26.66 26.85 22.96 23.55 106,884 -32.40(-57.91%)
Mar 18, 2024 53.40 89.49 50.10 55.95 77,130 +10.50(+23.10%)
Mar 15, 2024 48.00 60.00 44.85 45.45 4,580 -4.05(-8.18%)
Mar 14, 2024 59.45 69.00 48.75 49.50 5,050 -10.50(-17.50%)
Mar 13, 2024 64.50 69.75 58.66 60.00 4,329 -3.00(-4.76%)
Mar 12, 2024 66.15 70.50 61.66 63.00 2,314 -4.20(-6.25%)
Mar 11, 2024 76.50 77.70 66.00 67.20 2,612 -7.74(-10.33%)
Mar 08, 2024 75.00 79.09 73.50 74.94 3,415 +0.11(+0.14%)
Mar 07, 2024 88.65 92.25 72.77 74.83 7,295 -15.17(-16.85%)
Mar 06, 2024 96.00 96.00 88.50 90.00 2,979 -7.48(-7.68%)
Mar 05, 2024 103.50 106.50 96.03 97.48 2,551 -7.36(-7.02%)
Mar 04, 2024 114.00 117.00 100.50 104.85 2,570 -6.30(-5.67%)
Mar 01, 2024 107.27 111.15 106.50 111.15 655 +4.70(+4.41%)
Feb 29, 2024 108.60 109.47 105.15 106.45 741 -1.68(-1.55%)
Feb 28, 2024 108.00 108.75 106.50 108.14 624 +1.04(+0.97%)
Feb 27, 2024 107.27 109.20 106.50 107.10 401 -2.40(-2.19%)
Feb 26, 2024 108.15 109.65 105.15 109.50 1,170 +2.62(+2.46%)
Feb 23, 2024 109.50 111.00 105.00 106.88 719 -2.62(-2.40%)
Feb 22, 2024 109.12 111.00 108.02 109.50 527 -1.50(-1.35%)
Feb 21, 2024 115.50 116.98 109.50 111.00 528 -2.25(-1.99%)
Feb 20, 2024 118.50 118.50 112.52 113.25 805 -4.50(-3.82%)
Feb 16, 2024 121.95 124.25 112.95 117.75 1,117 -4.05(-3.33%)
Feb 15, 2024 126.60 129.00 119.78 121.80 869 -5.40(-4.25%)
Feb 14, 2024 135.00 135.01 120.02 127.20 2,455 -5.80(-4.36%)
Feb 13, 2024 136.50 138.00 132.15 133.00 968 -4.40(-3.20%)
Feb 12, 2024 136.50 140.10 135.75 137.40 735 +5.53(+4.20%)
Feb 09, 2024 127.80 131.99 114.00 131.87 1,638 +2.87(+2.22%)
Feb 08, 2024 133.50 135.00 129.00 129.00 372 -5.88(-4.36%)
Feb 07, 2024 132.28 138.51 123.00 134.88 1,066 -2.91(-2.11%)
Feb 06, 2024 147.00 147.00 130.50 137.79 1,276 -12.21(-8.14%)
Feb 05, 2024 153.00 154.50 142.50 150.00 1,678 +1.50(+1.01%)
Feb 02, 2024 141.90 148.57 139.50 148.50 2,205 +10.50(+7.61%)
Feb 01, 2024 127.58 139.50 125.25 138.00 3,033 +14.25(+11.52%)
Jan 31, 2024 127.50 129.00 121.50 123.75 703 -2.25(-1.79%)
Jan 30, 2024 126.00 126.33 115.50 126.00 943 +5.98(+4.99%)
Jan 29, 2024 135.00 141.00 112.50 120.02 3,340 -9.36(-7.23%)
Jan 26, 2024 124.50 133.50 120.00 129.38 1,344 +4.88(+3.92%)
Jan 25, 2024 120.00 124.50 115.50 124.50 569 +5.70(+4.80%)
Jan 24, 2024 114.19 122.98 114.00 118.80 1,642 +4.61(+4.03%)
Jan 23, 2024 115.50 121.50 106.50 114.19 1,972 +3.60(+3.26%)
Jan 22, 2024 103.22 119.85 97.50 110.59 1,721 +6.66(+6.41%)
Jan 19, 2024 105.00 109.88 100.95 103.94 431 +0.34(+0.33%)
Jan 18, 2024 109.50 110.98 100.53 103.59 251 +1.62(+1.59%)
Jan 17, 2024 109.50 110.62 97.50 101.97 277 -7.12(-6.53%)
Jan 16, 2024 108.00 112.50 100.97 109.09 532 -1.16(-1.05%)
Jan 12, 2024 111.00 112.50 108.00 110.25 328 +2.72(+2.52%)
Jan 11, 2024 105.00 112.35 103.50 107.53 530 +2.53(+2.41%)
Jan 10, 2024 105.00 106.50 102.00 105.00 366 +0.42(+0.40%)
Jan 09, 2024 102.00 105.00 101.25 104.58 264 +4.23(+4.22%)
Jan 08, 2024 93.00 103.50 92.25 100.35 699 +7.20(+7.73%)
Jan 05, 2024 91.29 98.89 91.03 93.15 305 +0.14(+0.15%)
Jan 04, 2024 94.50 94.50 91.95 93.02 270 -1.48(-1.57%)
Jan 03, 2024 93.00 94.50 88.50 94.50 236 +4.05(+4.48%)
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.