Skip to main content

Greenwave Technology Solutions, Inc. - Common Stock (NQ: GWAV )

1.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.730 1.790 1.650 1.700 544,912 -0.04(-2.30%)
Jul 16, 2024 1.690 1.750 1.650 1.740 348,941 +0.04(+2.35%)
Jul 15, 2024 1.800 1.800 1.650 1.700 845,824 -0.08(-4.49%)
Jul 12, 2024 1.740 1.880 1.690 1.780 1,143,647 +0.07(+4.09%)
Jul 11, 2024 1.570 1.740 1.570 1.710 1,146,889 +0.16(+10.32%)
Jul 10, 2024 1.610 1.610 1.530 1.550 752,154 -0.05(-3.13%)
Jul 09, 2024 1.530 1.610 1.524 1.600 516,429 +0.05(+3.23%)
Jul 08, 2024 1.550 1.595 1.520 1.550 498,353 -0.02(-1.27%)
Jul 05, 2024 1.620 1.620 1.535 1.570 847,586 -0.09(-5.42%)
Jul 03, 2024 1.650 1.740 1.650 1.660 318,769 +0.01(+0.61%)
Jul 02, 2024 1.720 1.720 1.650 1.650 593,756 -0.08(-4.62%)
Jul 01, 2024 1.740 1.750 1.650 1.730 677,528 -0.04(-2.26%)
Jun 28, 2024 1.860 1.870 1.730 1.770 633,916 -0.08(-4.32%)
Jun 27, 2024 1.760 1.880 1.730 1.850 1,206,093 +0.13(+7.56%)
Jun 26, 2024 1.710 1.730 1.650 1.720 616,779 +0.01(+0.58%)
Jun 25, 2024 1.650 1.760 1.640 1.710 853,779 +0.01(+0.59%)
Jun 24, 2024 1.650 1.730 1.580 1.700 970,868 +0.03(+1.80%)
Jun 21, 2024 1.720 1.740 1.660 1.670 1,067,844 -0.07(-4.02%)
Jun 20, 2024 1.720 1.830 1.660 1.740 1,523,098 -0.02(-1.14%)
Jun 18, 2024 2.140 2.150 1.735 1.760 8,654,493 -0.09(-4.86%)
Jun 17, 2024 1.890 1.932 1.750 1.850 1,384,168 -0.03(-1.60%)
Jun 14, 2024 1.900 2.000 1.870 1.880 1,021,339 -0.06(-3.09%)
Jun 13, 2024 1.970 2.050 1.860 1.940 1,305,861 -0.06(-3.00%)
Jun 12, 2024 1.920 2.150 1.890 2.000 1,510,028 -0.05(-2.44%)
Jun 11, 2024 2.750 2.750 1.765 2.050 5,464,506 -0.86(-29.55%)
Jun 10, 2024 3.240 3.278 2.820 2.910 1,279,582 -0.24(-7.62%)
Jun 07, 2024 3.350 3.350 3.080 3.150 1,706,755 -0.33(-9.48%)
Jun 06, 2024 3.870 3.880 3.450 3.480 2,409,971 -0.55(-13.65%)
Jun 05, 2024 4.700 5.330 3.970 4.030 9,063,629 -0.22(-5.18%)
Jun 04, 2024 4.540 4.540 3.900 4.250 1,804,291 -0.02(-0.47%)
Jun 03, 2024 6.330 6.330 3.900 4.270 2,902,936 -1.54(-26.44%)
May 31, 2024 6.060 6.450 5.730 5.805 2,034,210 -0.50(-7.86%)
May 30, 2024 7.080 7.500 6.075 6.300 2,790,456 -1.11(-14.98%)
May 29, 2024 11.13 11.19 6.930 7.410 4,444,731 -4.38(-37.15%)
May 28, 2024 12.57 13.63 9.750 11.79 2,048,784 -0.95(-7.42%)
May 24, 2024 13.35 13.76 11.32 12.73 2,859,893 -0.55(-4.18%)
May 23, 2024 17.62 18.38 12.00 13.29 9,281,647 +1.47(+12.44%)
May 22, 2024 10.05 13.48 8.415 11.82 9,960,148 +2.98(+33.79%)
May 21, 2024 9.555 11.70 7.830 8.835 4,672,517 -14.86(-62.72%)
May 20, 2024 28.00 28.38 19.95 23.70 4,249,373 +0.59(+2.53%)
May 17, 2024 31.32 44.48 16.50 23.11 7,765,512 +0.90(+4.05%)
May 16, 2024 15.00 34.48 12.60 22.21 12,817,190 +13.24(+147.66%)
May 15, 2024 9.600 10.66 7.500 8.970 5,346,598 +2.30(+34.38%)
May 14, 2024 6.120 7.875 6.075 6.675 1,531,153 +0.42(+6.71%)
May 13, 2024 6.375 6.720 6.000 6.255 288,746 -0.33(-5.01%)
May 10, 2024 7.230 7.260 6.480 6.585 607,633 -3.90(-37.20%)
May 09, 2024 12.00 12.00 9.840 10.48 1,253,698 +1.77(+20.31%)
May 08, 2024 9.000 9.120 8.535 8.715 80,416 -0.45(-4.91%)
May 07, 2024 10.39 10.50 9.000 9.165 165,860 -0.30(-3.17%)
May 06, 2024 9.090 9.675 9.090 9.465 72,429 -0.22(-2.32%)
May 03, 2024 9.480 9.945 9.090 9.690 73,001 +0.40(+4.36%)
May 02, 2024 9.360 10.15 9.075 9.285 56,111 +0.06(+0.65%)
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.