Premium
Greenidge Generation Holdings Inc (GREEL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 9.88888888889 | 9 | 10.3 | 9 | 2410 | 9.78077992 | CS |
| 4 | -0.31 | -3.03921568627 | 10.2 | 10.76 | 8.05 | 3358 | 9.40804858 | CS |
| 12 | 0.99 | 11.1235955056 | 8.9 | 11.15 | 8.05 | 5868 | 9.80853129 | CS |
| 26 | -1.11 | -10.0909090909 | 11 | 11.46 | 8.05 | 6364 | 9.4680117 | CS |
| 52 | -1.28 | -11.4592658908 | 11.17 | 12.9999 | 8.05 | 7409 | 9.72028957 | CS |
| 156 | -14.02 | -58.6365537432 | 23.91 | 24.17 | 0.5501 | 11630 | 8.1133633 | CS |
| 260 | -15.11 | -60.44 | 25 | 25.425 | 0.5501 | 12099 | 9.88732596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 9.89 | -0.29 | -2.82 | 10.02 | 10.02 | 9.89 | 3611 |
| 1736292900 | 10.1775 | 0.18 | 1.78 | 10.2 | 10.3 | 10.1775 | 1344 |
| 1736206500 | 9.9999 | 0.41 | 4.27 | 9.66 | 9.9999 | 9.59 | 2816 |
| 1735947300 | 9.59 | 0.54 | 5.97 | 9.28 | 9.59 | 9.265 | 5286 |
| 1735860900 | 9.05 | 0 | 0.00 | 9 | 9.05 | 9 | 194 |
| 1735688100 | 9.05 | -0.14 | -1.52 | 9.0286 | 9.09 | 9.0286 | 1410 |
| 1735601700 | 9.19 | 0.06 | 0.61 | 9.13 | 9.2 | 9.01 | 2954 |
| 1735342500 | 9.1339 | -0.1 | -1.04 | 9.23 | 9.23 | 9.1339 | 935 |
| 1735256100 | 9.23 | -0.13 | -1.39 | 9.22 | 9.2899999 | 9.21 | 1013 |
| 1735077840 | 9.36 | 0.14 | 1.52 | 9.22 | 9.49 | 9.2 | 3266 |
| 1734996900 | 9.22 | -0.37 | -3.85 | 9.7 | 9.825 | 9.22 | 1159 |
| 1734737700 | 9.5894999 | 0.43 | 4.69 | 9.2 | 9.65 | 9.2 | 2761 |
| 1734651300 | 9.16 | 0.76 | 9.05 | 8.72 | 9.4999 | 8.7 | 5172 |
| 1734564900 | 8.4 | -2.24 | -21.05 | 10.75 | 10.75 | 8.05 | 17370 |
| 1734478500 | 10.64 | 0.14 | 1.33 | 10.5 | 10.76 | 10.5 | 6562 |
| 1734392100 | 10.5 | 0.05 | 0.48 | 10.2346 | 10.5 | 10.21 | 6334 |
| 1734132900 | 10.45 | 0.05 | 0.48 | 10.35 | 10.45 | 10.35 | 517 |
| 1734046500 | 10.4 | 0.2 | 1.96 | 10.4 | 10.4 | 10.38 | 262 |
| 1733960100 | 10.2 | -0.2 | -1.92 | 10.2 | 10.2 | 10.2 | 1086 |
| 1733873700 | 10.4 | 0.05 | 0.53 | 10.4 | 10.4 | 10.4 | 359 |
| 1733787300 | 10.345 | -0.16 | -1.48 | 10.5 | 10.5 | 10.345 | 1573 |
| 1733528100 | 10.5 | 0.18 | 1.73 | 10.497 | 10.5 | 10.2 | 5661 |
| 1733441700 | 10.3213 | -0.06 | -0.57 | 10.42 | 10.42 | 10.3213 | 618 |
| 1733355300 | 10.38 | -0.27 | -2.54 | 10.45 | 10.46 | 10 | 8969 |
| 1733268900 | 10.65 | 0.17 | 1.59 | 10.43 | 10.65 | 10.425 | 2023 |
| 1733182500 | 10.4829 | 0.08 | 0.80 | 10.52 | 10.52 | 10.48 | 1460 |
| 1732917840 | 10.4 | 0.05 | 0.48 | 10.4 | 10.4908 | 10.4 | 2017 |
| 1732750500 | 10.35 | 0.12 | 1.17 | 10.3 | 10.4676 | 10.26 | 999 |
| 1732664100 | 10.23 | -0.45 | -4.21 | 10.06 | 10.4152 | 10.04 | 2331 |
| 1732577700 | 10.68 | -0.18 | -1.69 | 10.6749 | 10.7837 | 10.5 | 9633 |
| 1732318500 | 10.8633 | 0.21 | 1.99 | 10.85 | 10.8633 | 10.85 | 691 |
| 1732232100 | 10.6516 | -0.2 | -1.83 | 10.99 | 10.99 | 10.63 | 16477 |
| 1732145700 | 10.85 | 0.13 | 1.19 | 11 | 11 | 10.75 | 5724 |
| 1732059300 | 10.7225 | 0.21 | 2.02 | 10.45 | 11.15 | 10.4499 | 25839 |
| 1731972900 | 10.51 | 0.5 | 5.00 | 10.1 | 10.52 | 10.01 | 26031 |
| 1731713700 | 10.01 | 0.51 | 5.37 | 10.54 | 10.87 | 9.2 | 47790 |
| 1731627300 | 9.5 | -0.03 | -0.31 | 9.27 | 9.5 | 9.2118 | 1939 |
| 1731540900 | 9.53 | 0.16 | 1.71 | 9.26 | 9.53 | 9.2 | 3607 |
| 1731454500 | 9.3699999 | -0.06 | -0.64 | 9.265 | 9.66 | 9.265 | 8735 |
| 1731368100 | 9.43 | 0.24 | 2.56 | 9.24 | 9.43 | 9.15 | 7603 |
| 1731108900 | 9.1942 | 0 | 0.00 | 9.19 | 9.2 | 9.19 | 257 |
| 1731022500 | 9.1942 | 0.01 | 0.15 | 9.2 | 9.25 | 9.0123 | 4487 |
| 1730936100 | 9.18 | 0.21 | 2.34 | 9.03 | 9.3739 | 9 | 3571 |
| 1730849700 | 8.97 | -0.01 | -0.09 | 9.1 | 9.1 | 8.825 | 2508 |
| 1730763300 | 8.9778 | -0.02 | -0.22 | 8.84 | 9.1105 | 8.84 | 2346 |
| 1730500500 | 8.9975 | -0.31 | -3.36 | 9.18 | 9.18 | 8.75 | 4780 |
| 1730414100 | 9.31 | 0.11 | 1.20 | 9.2 | 9.33 | 8.98 | 10666 |
| 1730327700 | 9.2 | -0.19 | -2.02 | 9.33 | 9.33 | 9.2 | 1731 |
| 1730241300 | 9.39 | 0.31 | 3.41 | 9.14 | 9.45 | 9.1 | 15451 |
| 1730154900 | 9.08 | 0.03 | 0.35 | 9 | 9.1 | 8.96 | 7358 |
| 1729895700 | 9.0483 | 0.02 | 0.23 | 8.92 | 9.05 | 8.92 | 4022 |
| 1729809300 | 9.0277 | 0.03 | 0.31 | 8.93 | 9.05 | 8.92 | 1304 |
| 1729722900 | 9 | -0.06 | -0.69 | 8.93 | 9.05 | 8.802 | 2588 |
| 1729636500 | 9.0629 | 0.11 | 1.26 | 8.9942 | 9.15 | 8.534 | 12971 |
| 1729550100 | 8.95 | -0.08 | -0.89 | 8.99 | 9.03 | 8.8 | 5879 |
| 1729290900 | 9.03 | 0.04 | 0.44 | 8.99 | 9.05 | 8.96 | 2903 |
| 1729204500 | 8.99 | 0.06 | 0.67 | 8.93 | 8.99 | 8.89 | 6864 |
| 1729118100 | 8.93 | -0.01 | -0.17 | 8.9 | 8.93 | 8.8 | 4244 |
| 1729031700 | 8.9449 | -0.5 | -5.24 | 9.11 | 9.11 | 8.6318 | 12738 |
| 1728945300 | 9.44 | 0.39 | 4.31 | 9.06 | 9.45 | 9.06 | 21018 |
| 1728686100 | 9.05 | 0.23 | 2.61 | 9.18 | 9.18 | 8.86 | 4227 |
| 1728599700 | 8.82 | -0.06 | -0.68 | 8.88 | 8.8942 | 8.81 | 4123 |
| 1728513300 | 8.88 | -0.31 | -3.37 | 9.11 | 9.11 | 8.88 | 13763 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
