Stock Quote

Greenidge Generations Hldgs Inc (NQ: GREE )

0.8327 +0.0227 (+2.80%)
Streaming Delayed Price Updated: 10:44 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 0.8974 0.9000 0.8021 0.8105 634,047 -0.07(-7.59%)
Jan 27, 2023 0.8800 0.9200 0.8500 0.8771 763,694 -0.01(-0.86%)
Jan 26, 2023 0.8900 0.9330 0.8500 0.8847 518,359 +0.01(+0.92%)
Jan 25, 2023 0.8475 0.8996 0.8210 0.8766 619,557 -0.00(-0.39%)
Jan 24, 2023 0.9750 0.9799 0.8200 0.8800 1,089,762 -0.10(-10.65%)
Jan 23, 2023 0.9400 1.050 0.9001 0.9849 1,615,789 +0.06(+6.27%)
Jan 20, 2023 0.8600 0.9600 0.8500 0.9268 1,434,530 +0.05(+5.29%)
Jan 19, 2023 0.7500 0.9000 0.7400 0.8802 2,082,622 +0.11(+14.18%)
Jan 18, 2023 0.9700 0.9800 0.7150 0.7709 3,077,083 -0.21(-21.33%)
Jan 17, 2023 1.110 1.150 0.9510 0.9799 3,063,784 -0.08(-7.56%)
Jan 13, 2023 1.060 1.390 0.9500 1.060 8,414,074 +0.00(+0.00%)
Jan 12, 2023 0.7300 1.200 0.7053 1.060 10,491,525 +0.40(+61.56%)
Jan 11, 2023 0.6100 0.6909 0.5903 0.6561 2,118,634 +0.07(+11.94%)
Jan 10, 2023 0.5500 0.6200 0.5100 0.5861 2,380,633 +0.05(+8.54%)
Jan 09, 2023 0.3916 0.6535 0.3916 0.5400 6,302,605 +0.15(+37.90%)
Jan 06, 2023 0.4099 0.4099 0.3500 0.3916 983,098 -0.00(-0.86%)
Jan 05, 2023 0.3700 0.4199 0.3500 0.3950 1,066,099 +0.03(+8.01%)
Jan 04, 2023 0.3000 0.4754 0.2800 0.3657 4,998,305 +0.09(+32.26%)
Jan 03, 2023 0.3049 0.3100 0.2700 0.2765 433,641 -0.01(-4.36%)
Dec 30, 2022 0.2845 0.3049 0.2625 0.2891 455,058 +0.01(+5.01%)
Dec 29, 2022 0.2800 0.3200 0.2691 0.2753 801,338 -0.01(-4.84%)
Dec 28, 2022 0.2299 0.3200 0.2237 0.2893 1,446,565 +0.05(+22.07%)
Dec 27, 2022 0.2502 0.2750 0.2202 0.2370 657,981 -0.01(-5.20%)
Dec 23, 2022 0.2700 0.2800 0.2500 0.2500 831,753 -0.01(-3.85%)
Dec 22, 2022 0.2900 0.2925 0.2500 0.2600 742,810 -0.02(-6.94%)
Dec 21, 2022 0.3300 0.3399 0.2752 0.2794 738,579 -0.02(-7.24%)
Dec 20, 2022 0.3500 0.3570 0.2900 0.3012 1,912,709 -0.07(-17.97%)
Dec 19, 2022 0.3100 0.4500 0.3050 0.3672 2,391,219 +0.12(+46.88%)
Dec 16, 2022 0.4101 0.4199 0.2500 0.2500 1,343,538 -0.16(-38.98%)
Dec 15, 2022 0.4400 0.4487 0.4010 0.4097 398,461 -0.03(-7.08%)
Dec 14, 2022 0.4400 0.4748 0.4400 0.4409 367,218 +0.00(+0.18%)
Dec 13, 2022 0.5049 0.5200 0.3300 0.4401 734,651 -0.04(-9.03%)
Dec 12, 2022 0.4901 0.5212 0.4662 0.4838 572,928 -0.02(-3.63%)
Dec 09, 2022 0.4900 0.5600 0.4803 0.5020 267,756 +0.01(+2.18%)
Dec 08, 2022 0.4920 0.5190 0.4811 0.4913 124,631 +0.01(+1.19%)
Dec 07, 2022 0.4783 0.5000 0.4783 0.4855 158,078 -0.00(-0.94%)
Dec 06, 2022 0.5660 0.5699 0.4800 0.4901 537,723 -0.06(-11.31%)
Dec 05, 2022 0.6213 0.6213 0.5505 0.5526 372,206 -0.03(-5.25%)
Dec 02, 2022 0.6200 0.6400 0.5832 0.5832 413,241 -0.04(-6.52%)
Dec 01, 2022 0.6409 0.6499 0.6130 0.6239 246,142 -0.02(-2.47%)
Nov 30, 2022 0.5950 0.6424 0.5601 0.6397 448,868 +0.08(+13.30%)
Nov 29, 2022 0.5800 0.5902 0.5600 0.5646 207,195 -0.01(-2.12%)
Nov 28, 2022 0.5800 0.6300 0.5610 0.5768 235,116 -0.02(-2.90%)
Nov 25, 2022 0.5900 0.6152 0.5815 0.5940 149,457 -0.01(-1.62%)
Nov 23, 2022 0.5500 0.6189 0.5500 0.6038 380,001 +0.05(+9.78%)
Nov 22, 2022 0.5900 0.6000 0.5500 0.5500 260,013 -0.02(-3.95%)
Nov 21, 2022 0.5601 0.6100 0.5300 0.5726 390,135 +0.01(+1.61%)
Nov 18, 2022 0.6600 0.6690 0.5550 0.5635 709,443 -0.08(-11.87%)
Nov 17, 2022 0.6700 0.6765 0.6250 0.6394 501,798 -0.05(-7.48%)
Nov 16, 2022 0.7611 0.7800 0.6910 0.6911 378,805 -0.07(-9.08%)
Nov 15, 2022 0.8200 0.8590 0.7600 0.7601 380,830 -0.09(-10.87%)
Nov 14, 2022 0.9000 0.9100 0.8300 0.8528 340,420 -0.08(-8.30%)
Nov 11, 2022 0.7090 0.9300 0.7090 0.9300 864,421 +0.21(+28.45%)
Nov 10, 2022 0.6800 0.7500 0.6800 0.7240 333,807 +0.07(+11.30%)
Nov 09, 2022 0.7200 0.7200 0.6150 0.6505 652,055 -0.06(-8.69%)
Nov 08, 2022 0.8000 0.8000 0.7051 0.7124 666,404 -0.07(-9.36%)
Nov 07, 2022 0.8200 0.8300 0.7701 0.7860 372,972 -0.03(-3.38%)
Nov 04, 2022 0.8366 0.8461 0.7900 0.8135 474,273 -0.02(-1.99%)
Nov 03, 2022 0.8000 0.8500 0.7989 0.8300 462,541 +0.01(+1.08%)
Nov 02, 2022 0.8800 0.9000 0.8211 0.8211 402,099 -0.07(-7.74%)
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.