Hot Features
프리미엄
Greenidge Generation Holdings Inc (GREEL)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.41987829615 | 9.86 | 10.05 | 9.42 | 6178 | 9.87078315 | CS |
| 4 | 0.72 | 7.75862068966 | 9.28 | 10.8 | 9.2 | 5031 | 9.90793626 | CS |
| 12 | 0.81 | 8.81392818281 | 9.19 | 11.15 | 8.05 | 5868 | 10.03653362 | CS |
| 26 | -0.44 | -4.21455938697 | 10.44 | 11.15 | 8.05 | 6687 | 9.44148611 | CS |
| 52 | 1.01 | 11.234705228 | 8.99 | 12.9999 | 8.05 | 7290 | 9.71961145 | CS |
| 156 | -12.01 | -54.5661063153 | 22.01 | 23.2338 | 0.5501 | 11525 | 7.86488713 | CS |
| 260 | -15 | -60 | 25 | 25.425 | 0.5501 | 11986 | 9.88759134 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 10 | -0.05 | -0.50 | 10.16 | 10.16 | 10 | 1622 |
| 1738280100 | 10.05 | 0.2 | 2.03 | 9.42 | 10.05 | 9.42 | 6989 |
| 1738193700 | 9.85 | 0.35 | 3.68 | 9.55 | 10 | 9.5 | 10538 |
| 1738107300 | 9.5 | 0 | 0.00 | 9.73 | 9.73 | 9.5 | 38 |
| 1738020900 | 9.5 | -0.5 | -5.00 | 10.03 | 10.03 | 9.4602 | 5482 |
| 1737761700 | 10 | 0.35 | 3.63 | 9.86 | 10 | 9.86 | 7841 |
| 1737675300 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1737588900 | 9.65 | -0.6 | -5.85 | 10.02 | 10.2 | 9.55 | 4483 |
| 1737502500 | 10.25 | 0.46 | 4.70 | 9.98 | 10.25 | 9.98 | 3432 |
| 1737156900 | 9.7899999 | -0.01 | -0.13 | 10.8 | 10.8 | 9.25 | 5701 |
| 1737070500 | 9.8028 | -0.2 | -1.97 | 9.7899999 | 9.97 | 9.2 | 3035 |
| 1736984100 | 10 | -0.13 | -1.25 | 9.72 | 10 | 9.72 | 2719 |
| 1736897700 | 10.1269 | 0.01 | 0.07 | 10.37 | 10.4 | 10.0001 | 4734 |
| 1736811300 | 10.12 | 0.12 | 1.20 | 10 | 10.25 | 10 | 3015 |
| 1736552100 | 10 | 0.11 | 1.11 | 9.99 | 10.05 | 9.68 | 14508 |
| 1736379300 | 9.89 | -0.29 | -2.82 | 10.02 | 10.02 | 9.89 | 3611 |
| 1736292900 | 10.1775 | 0.18 | 1.78 | 10 | 10.3 | 10 | 2274 |
| 1736206500 | 9.9999 | 0.41 | 4.27 | 9.66 | 9.9999 | 9.59 | 2816 |
| 1735947300 | 9.59 | 0.54 | 5.97 | 9.23 | 9.59 | 9.23 | 5615 |
| 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 | 1035 |
| 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 | 2979 |
| 1734651300 | 9.16 | 0.76 | 9.05 | 8.7 | 9.4999 | 8.7 | 5740 |
| 1734564900 | 8.4 | -2.24 | -21.05 | 10.64 | 10.75 | 8.05 | 17450 |
| 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 | 10.45 | 10.45 | 10.35 | 737 |
| 1734046500 | 10.4 | 0.2 | 1.96 | 10.4 | 10.4 | 10.38 | 294 |
| 1733960100 | 10.2 | -0.2 | -1.92 | 10.4 | 10.4 | 10.2 | 1326 |
| 1733873700 | 10.4 | 0.05 | 0.53 | 10.2 | 10.4 | 10.2 | 559 |
| 1733787300 | 10.345 | -0.16 | -1.48 | 10.5 | 10.5 | 10.345 | 2077 |
| 1733528100 | 10.5 | 0.18 | 1.73 | 10.39 | 10.5 | 10.2 | 5662 |
| 1733441700 | 10.3213 | -0.06 | -0.57 | 10.42 | 10.42 | 10.3213 | 656 |
| 1733355300 | 10.38 | -0.27 | -2.54 | 10.725 | 10.725 | 10 | 8970 |
| 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 | 1461 |
| 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 | 10.61 | 10.61 | 10.04 | 2354 |
| 1732577700 | 10.68 | -0.18 | -1.69 | 10.72 | 10.7837 | 10.5 | 10292 |
| 1732318500 | 10.8633 | 0.21 | 1.99 | 10.65 | 10.8633 | 10.65 | 693 |
| 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 | 26040 |
| 1731972900 | 10.51 | 0.5 | 5.00 | 10.1 | 10.52 | 10.01 | 26093 |
| 1731713700 | 10.01 | 0.51 | 5.37 | 10.56 | 10.87 | 9.2 | 48273 |
| 1731627300 | 9.5 | -0.03 | -0.31 | 9.31 | 9.5 | 9.2118 | 2339 |
| 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 | 9.15 | 9.25 | 9.0123 | 4588 |
| 1730936100 | 9.18 | 0.21 | 2.34 | 9.11 | 9.3739 | 9 | 3772 |
| 1730849700 | 8.97 | -0.01 | -0.09 | 8.95 | 9.1 | 8.825 | 2701 |
| 1730763300 | 8.9778 | -0.02 | -0.22 | 8.84 | 9.1105 | 8.84 | 2348 |
