Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hive Digital Technologies Ltd (NQ: HIVE )

2.380 +0.110 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2023 3.160 3.160 3.070 3.070 754,044 -0.08(-2.54%)
Nov 29, 2023 3.190 3.275 3.120 3.150 1,612,808 +0.00(+0.00%)
Nov 28, 2023 2.920 3.150 2.909 3.150 2,483,294 +0.26(+9.00%)
Nov 27, 2023 2.850 3.005 2.830 2.890 1,023,546 -0.05(-1.70%)
Nov 24, 2023 2.860 2.990 2.810 2.940 1,214,455 +0.07(+2.44%)
Nov 22, 2023 2.860 2.890 2.750 2.870 1,051,334 +0.02(+0.70%)
Nov 21, 2023 2.910 2.915 2.795 2.850 1,340,256 -0.10(-3.39%)
Nov 20, 2023 2.990 3.075 2.915 2.950 1,798,140 -0.05(-1.67%)
Nov 17, 2023 2.980 3.010 2.902 3.000 632,260 +0.08(+2.74%)
Nov 16, 2023 3.040 3.040 2.890 2.920 1,035,524 -0.18(-5.81%)
Nov 15, 2023 2.900 3.150 2.830 3.100 1,705,934 +0.25(+8.77%)
Nov 14, 2023 2.890 2.950 2.790 2.850 848,731 +0.00(+0.00%)
Nov 13, 2023 3.050 3.060 2.821 2.850 1,954,819 -0.28(-8.95%)
Nov 10, 2023 3.230 3.310 3.040 3.130 1,204,149 -0.08(-2.49%)
Nov 09, 2023 3.430 3.565 3.160 3.210 1,901,979 -0.01(-0.31%)
Nov 08, 2023 3.320 3.350 3.160 3.220 750,925 -0.12(-3.59%)
Nov 07, 2023 3.290 3.380 3.165 3.340 775,528 +0.03(+0.91%)
Nov 06, 2023 3.360 3.430 3.250 3.310 777,377 -0.03(-0.90%)
Nov 03, 2023 3.260 3.410 3.240 3.340 1,011,921 +0.04(+1.21%)
Nov 02, 2023 3.160 3.350 3.125 3.300 1,389,133 +0.21(+6.80%)
Nov 01, 2023 3.110 3.120 2.965 3.090 1,000,369 +0.03(+0.98%)
Oct 31, 2023 2.900 3.105 2.780 3.060 2,915,071 +0.11(+3.73%)
Oct 30, 2023 3.040 3.125 2.880 2.950 1,069,318 +0.01(+0.34%)
Oct 27, 2023 3.120 3.180 2.940 2.940 999,182 -0.14(-4.55%)
Oct 26, 2023 3.310 3.310 3.020 3.080 1,350,953 -0.25(-7.51%)
Oct 25, 2023 3.440 3.530 3.270 3.330 1,283,365 -0.08(-2.35%)
Oct 24, 2023 3.440 3.520 3.252 3.410 2,510,347 +0.28(+8.95%)
Oct 23, 2023 3.050 3.220 2.940 3.130 1,955,026 +0.16(+5.39%)
Oct 20, 2023 3.040 3.170 2.940 2.970 1,024,476 +0.03(+1.02%)
Oct 19, 2023 2.940 3.020 2.880 2.940 658,331 +0.04(+1.38%)
Oct 18, 2023 3.060 3.140 2.880 2.900 1,135,421 -0.20(-6.45%)
Oct 17, 2023 3.070 3.230 3.020 3.100 885,266 -0.04(-1.27%)
Oct 16, 2023 3.060 3.168 2.910 3.140 2,276,450 +0.28(+9.79%)
Oct 13, 2023 2.930 2.960 2.830 2.860 841,484 -0.03(-1.04%)
Oct 12, 2023 3.000 3.020 2.880 2.890 613,148 -0.12(-3.99%)
Oct 11, 2023 3.160 3.195 2.970 3.010 703,922 -0.17(-5.35%)
Oct 10, 2023 3.110 3.260 3.080 3.180 658,159 +0.05(+1.60%)
Oct 09, 2023 3.060 3.130 3.005 3.130 448,657 +0.01(+0.32%)
Oct 06, 2023 2.880 3.140 2.880 3.120 952,222 +0.18(+6.12%)
Oct 05, 2023 2.960 3.080 2.860 2.940 758,712 -0.02(-0.68%)
Oct 04, 2023 2.920 2.985 2.800 2.960 795,521 +0.10(+3.50%)
Oct 03, 2023 3.010 3.080 2.840 2.860 1,066,660 -0.24(-7.74%)
Oct 02, 2023 3.260 3.420 3.041 3.100 1,453,047 +0.02(+0.65%)
Sep 29, 2023 3.200 3.210 3.070 3.080 722,781 -0.04(-1.28%)
Sep 28, 2023 2.970 3.225 2.960 3.120 1,260,859 +0.13(+4.35%)
Sep 27, 2023 3.040 3.080 2.910 2.990 1,050,227 +0.06(+2.05%)
Sep 26, 2023 2.960 3.000 2.920 2.930 494,667 -0.07(-2.33%)
Sep 25, 2023 2.950 3.025 2.985 3.000 694,869 +0.01(+0.33%)
Sep 22, 2023 3.030 3.090 2.980 2.990 649,541 -0.02(-0.66%)
Sep 21, 2023 3.000 3.070 2.930 3.010 974,036 -0.05(-1.63%)
Sep 20, 2023 3.190 3.240 3.060 3.060 618,130 -0.12(-3.77%)
Sep 19, 2023 3.220 3.290 3.120 3.180 795,538 +0.00(+0.00%)
Sep 18, 2023 3.390 3.420 3.165 3.180 1,332,983 +0.02(+0.63%)
Sep 15, 2023 3.250 3.270 3.120 3.160 1,055,982 -0.10(-3.07%)
Sep 14, 2023 3.250 3.390 3.205 3.260 768,605 +0.10(+3.16%)
Sep 13, 2023 3.260 3.280 3.100 3.160 706,159 -0.08(-2.47%)
Sep 12, 2023 3.300 3.515 3.185 3.240 1,318,791 +0.08(+2.53%)
Sep 11, 2023 3.300 3.370 3.160 3.160 825,903 -0.18(-5.39%)
Sep 08, 2023 3.420 3.450 3.300 3.340 642,136 -0.06(-1.76%)
Sep 07, 2023 3.340 3.450 3.250 3.400 810,222 -0.02(-0.58%)
Sep 06, 2023 3.470 3.530 3.355 3.420 616,210 -0.01(-0.29%)
Sep 05, 2023 3.420 3.480 3.365 3.430 842,821 -0.04(-1.15%)
Sep 01, 2023 3.630 3.679 3.400 3.470 1,361,937 -0.18(-4.93%)
Aug 31, 2023 3.920 3.950 3.640 3.650 1,096,536 -0.26(-6.65%)
Aug 30, 2023 3.940 3.980 3.800 3.910 934,366 -0.06(-1.51%)
Aug 29, 2023 3.420 4.100 3.360 3.970 2,683,696 +0.53(+15.41%)
Aug 28, 2023 3.500 3.550 3.420 3.440 668,728 -0.01(-0.29%)
Aug 25, 2023 3.470 3.565 3.390 3.450 941,677 +0.00(+0.00%)
Aug 24, 2023 3.790 3.850 3.440 3.450 1,171,369 -0.33(-8.73%)
Aug 23, 2023 3.470 3.845 3.470 3.780 1,948,740 +0.30(+8.62%)
Aug 22, 2023 3.540 3.656 3.425 3.480 929,761 -0.09(-2.52%)
Aug 21, 2023 3.790 3.860 3.540 3.570 1,411,833 -0.22(-5.80%)
Aug 18, 2023 3.600 3.830 3.560 3.790 1,235,902 -0.03(-0.79%)
Aug 17, 2023 4.050 4.080 3.800 3.820 1,417,551 -0.34(-8.17%)
Aug 16, 2023 4.150 4.255 4.070 4.160 1,258,603 -0.05(-1.19%)
Aug 15, 2023 4.480 4.580 4.200 4.210 1,042,476 -0.34(-7.47%)
Aug 14, 2023 4.590 4.680 4.365 4.550 887,627 -0.13(-2.78%)
Aug 11, 2023 4.500 4.700 4.430 4.680 1,104,800 +0.20(+4.46%)
Aug 10, 2023 4.670 4.905 4.434 4.480 2,031,074 -0.16(-3.45%)
Aug 09, 2023 4.940 5.040 4.620 4.640 1,059,938 -0.25(-5.11%)
Aug 08, 2023 4.740 4.934 4.520 4.890 1,330,132 +0.33(+7.24%)
Aug 07, 2023 4.670 4.670 4.330 4.560 1,521,377 -0.12(-2.56%)
Aug 04, 2023 4.850 4.920 4.675 4.680 812,706 -0.17(-3.51%)
Aug 03, 2023 4.900 4.990 4.810 4.850 683,992 -0.13(-2.61%)
Aug 02, 2023 5.160 5.290 4.940 4.980 1,158,145 -0.20(-3.86%)
Aug 01, 2023 5.180 5.270 5.045 5.180 920,656 -0.24(-4.43%)
Jul 31, 2023 5.340 5.500 5.315 5.420 1,131,611 +0.12(+2.26%)
Jul 28, 2023 5.150 5.330 5.136 5.300 732,427 +0.26(+5.16%)
Jul 27, 2023 5.470 5.470 5.015 5.040 944,956 -0.27(-5.08%)
Jul 26, 2023 5.130 5.370 5.060 5.310 923,506 +0.15(+2.91%)
Jul 25, 2023 5.190 5.410 5.160 5.160 888,550 +0.02(+0.39%)
Jul 24, 2023 5.180 5.280 4.980 5.140 1,441,773 -0.19(-3.56%)
Jul 21, 2023 5.480 5.600 5.110 5.330 1,577,644 -0.12(-2.20%)
Jul 20, 2023 5.870 5.980 5.410 5.450 1,435,094 -0.33(-5.71%)
Jul 19, 2023 5.640 5.940 5.600 5.780 1,413,433 +0.18(+3.21%)
Jul 18, 2023 5.500 5.739 5.310 5.600 1,886,777 -0.13(-2.27%)
Jul 17, 2023 6.030 6.380 5.715 5.730 2,369,292 -0.25(-4.18%)
Jul 14, 2023 6.650 6.650 5.810 5.980 3,223,965 -0.66(-9.94%)
Jul 13, 2023 5.890 6.840 5.820 6.640 5,535,368 +0.98(+17.31%)
Jul 11, 2023 5.660 31,487 -0.27(-4.55%)
Jul 10, 2023 5.570 5.930 5.360 5.930 2,923,134 +0.40(+7.23%)
Jul 07, 2023 5.150 5.710 5.150 5.530 2,878,469 +0.35(+6.76%)
Jul 06, 2023 5.190 5.300 4.960 5.180 2,773,052 +0.01(+0.19%)
Jul 05, 2023 4.890 5.240 4.740 5.170 2,252,527 +0.15(+2.99%)
Jul 03, 2023 4.710 5.050 4.690 5.020 1,616,994 +0.39(+8.42%)
Jun 30, 2023 4.800 4.850 4.450 4.630 2,337,362 +0.00(+0.00%)
Jun 29, 2023 4.550 4.760 4.460 4.630 1,696,106 +0.17(+3.81%)
Jun 28, 2023 4.150 4.605 4.120 4.460 3,155,635 +0.11(+2.53%)
Jun 27, 2023 4.020 4.350 4.010 4.350 2,440,069 +0.43(+10.97%)
Jun 26, 2023 4.120 4.310 3.875 3.920 2,368,864 -0.23(-5.54%)
Jun 23, 2023 3.910 4.155 3.750 4.150 3,268,546 +0.27(+6.96%)
Jun 22, 2023 3.830 3.935 3.660 3.880 1,859,151 +0.10(+2.65%)
Jun 21, 2023 3.780 3.930 3.710 3.780 2,712,676 +0.18(+5.00%)
Jun 20, 2023 3.300 3.639 3.280 3.600 2,659,050 +0.38(+11.80%)
Jun 16, 2023 3.080 3.360 3.063 3.220 2,934,513 +0.12(+3.87%)
Jun 15, 2023 3.060 3.100 3.005 3.100 812,376 +0.03(+0.98%)
May 08, 2023 3.070 3.110 3.029 3.070 748,552 -0.12(-3.76%)
May 05, 2023 3.070 3.200 3.040 3.190 767,446 +0.16(+5.28%)
May 04, 2023 3.040 3.125 3.010 3.030 655,364 +0.01(+0.33%)
May 03, 2023 3.090 3.130 3.010 3.020 741,025 -0.11(-3.51%)
May 02, 2023 3.050 3.180 2.945 3.130 1,100,875 +0.08(+2.62%)
May 01, 2023 3.220 3.230 3.010 3.050 1,155,695 -0.19(-5.86%)
Apr 28, 2023 3.360 3.450 3.210 3.240 2,847,425 -0.15(-4.42%)
Apr 27, 2023 3.340 3.420 3.271 3.390 1,133,576 +0.06(+1.80%)
Apr 26, 2023 3.370 3.452 3.285 3.330 1,487,397 +0.19(+6.05%)
Apr 25, 2023 3.110 3.210 2.990 3.140 1,345,188 -0.01(-0.32%)
Apr 24, 2023 3.260 3.300 3.130 3.150 841,215 -0.08(-2.48%)
Apr 21, 2023 3.340 3.370 3.190 3.230 838,696 -0.11(-3.29%)
Apr 20, 2023 3.600 3.640 3.330 3.340 1,293,981 -0.28(-7.73%)
Apr 19, 2023 3.690 3.760 3.620 3.620 1,429,214 -0.33(-8.35%)
Apr 18, 2023 3.950 4.100 3.920 3.950 757,170 +0.10(+2.60%)
Apr 17, 2023 3.790 3.890 3.620 3.850 1,580,308 -0.20(-4.94%)
Apr 14, 2023 4.130 4.200 3.855 4.050 1,880,733 +0.04(+1.00%)
Apr 13, 2023 3.650 4.109 3.630 4.010 2,634,123 +0.43(+12.01%)
Apr 12, 2023 3.750 3.825 3.570 3.580 1,292,859 -0.20(-5.29%)
Apr 11, 2023 3.570 3.860 3.570 3.780 2,212,702 +0.27(+7.69%)
Apr 10, 2023 3.160 3.530 3.099 3.510 1,623,795 +0.28(+8.67%)
Apr 06, 2023 3.130 3.250 3.030 3.230 773,804 +0.07(+2.22%)
Apr 05, 2023 3.300 3.320 3.100 3.160 579,690 -0.14(-4.24%)
Apr 04, 2023 3.400 3.400 3.230 3.300 486,213 -0.06(-1.79%)
Apr 03, 2023 3.260 3.400 3.215 3.360 724,158 +0.07(+2.13%)
Mar 31, 2023 3.200 3.325 3.150 3.290 1,068,811 +0.09(+2.81%)
Mar 30, 2023 3.190 3.230 3.134 3.200 570,345 +0.04(+1.27%)
Mar 29, 2023 3.040 3.190 3.040 3.160 1,133,649 +0.25(+8.59%)
Mar 28, 2023 2.900 2.935 2.815 2.910 793,428 +0.00(+0.00%)
Mar 27, 2023 3.130 3.132 2.890 2.910 883,680 -0.21(-6.73%)
Mar 24, 2023 3.140 3.210 3.064 3.120 688,846 -0.09(-2.80%)
Mar 23, 2023 3.070 3.360 3.070 3.210 1,772,683 +0.19(+6.29%)
Mar 22, 2023 3.290 3.410 3.020 3.020 1,475,449 -0.27(-8.21%)
Mar 21, 2023 2.970 3.300 2.970 3.290 1,549,170 +0.29(+9.67%)
Mar 20, 2023 3.280 3.280 2.860 3.000 2,466,581 -0.05(-1.64%)
Mar 17, 2023 2.990 3.202 2.960 3.050 2,488,424 +0.16(+5.54%)
Mar 16, 2023 2.810 2.939 2.750 2.890 697,372 +0.09(+3.21%)
Mar 15, 2023 2.770 2.840 2.660 2.800 996,822 -0.04(-1.41%)
Mar 14, 2023 3.010 3.067 2.792 2.840 1,963,932 +0.13(+4.80%)
Mar 13, 2023 2.490 2.715 2.360 2.710 1,888,887 +0.36(+15.32%)
Mar 10, 2023 2.310 2.440 2.200 2.350 2,277,242 -0.03(-1.26%)
Mar 09, 2023 2.640 2.690 2.352 2.380 996,514 -0.28(-10.53%)
Mar 08, 2023 2.580 2.680 2.555 2.660 669,370 +0.05(+1.92%)
Mar 07, 2023 2.770 2.770 2.605 2.610 557,272 -0.17(-6.12%)
Mar 06, 2023 2.720 2.888 2.710 2.780 960,286 +0.03(+1.09%)
Mar 03, 2023 2.700 2.760 2.560 2.750 1,434,374 -0.06(-2.14%)
Mar 02, 2023 2.780 2.820 2.670 2.810 589,863 +0.00(+0.00%)
Mar 01, 2023 2.870 2.930 2.780 2.810 478,499 -0.04(-1.40%)
Feb 28, 2023 2.770 2.900 2.730 2.850 610,511 +0.08(+2.89%)
Feb 27, 2023 2.780 2.870 2.730 2.770 665,090 +0.10(+3.75%)
Feb 24, 2023 2.790 2.800 2.570 2.670 1,334,461 -0.17(-5.99%)
Feb 23, 2023 2.970 3.038 2.811 2.840 1,369,561 -0.07(-2.41%)
Feb 22, 2023 3.050 3.110 2.900 2.910 1,512,115 -0.14(-4.59%)
Feb 21, 2023 3.230 3.370 3.010 3.050 1,388,716 -0.32(-9.50%)
Feb 17, 2023 3.300 3.375 3.200 3.370 1,229,837 +0.08(+2.43%)
Feb 16, 2023 3.510 3.700 3.280 3.290 2,765,792 -0.24(-6.80%)
Feb 15, 2023 3.300 3.550 3.200 3.530 1,647,847 +0.25(+7.62%)
Feb 14, 2023 3.020 3.379 2.951 3.280 1,401,361 +0.26(+8.61%)
Feb 13, 2023 2.980 3.030 2.860 3.020 372,712 +0.06(+2.03%)
Feb 10, 2023 3.010 3.070 2.880 2.960 882,593 -0.13(-4.21%)
Feb 09, 2023 3.630 3.630 3.080 3.090 1,296,625 -0.48(-13.45%)
Feb 08, 2023 3.650 3.705 3.505 3.570 676,749 -0.03(-0.83%)
Feb 07, 2023 3.630 3.670 3.410 3.600 1,184,572 +0.01(+0.28%)
Feb 06, 2023 3.610 3.810 3.550 3.590 1,347,966 -0.17(-4.52%)
Feb 03, 2023 3.940 4.109 3.711 3.760 1,623,133 -0.37(-8.96%)
Feb 02, 2023 3.900 4.290 3.881 4.130 2,719,791 +0.41(+11.02%)
Feb 01, 2023 3.440 3.740 3.330 3.720 1,334,736 +0.26(+7.51%)
Jan 31, 2023 3.360 3.460 3.290 3.460 1,092,253 +0.24(+7.45%)
Jan 30, 2023 3.360 3.530 3.170 3.220 1,177,482 -0.19(-5.57%)
Jan 27, 2023 3.360 3.480 3.335 3.410 1,050,622 +0.02(+0.59%)
Jan 26, 2023 3.440 3.570 3.330 3.390 1,014,629 +0.07(+2.11%)
Jan 25, 2023 3.190 3.360 3.040 3.320 986,240 -0.01(-0.30%)
Jan 24, 2023 3.370 3.471 3.270 3.330 1,364,132 -0.11(-3.20%)
Jan 23, 2023 3.300 3.525 3.210 3.440 2,475,166 +0.30(+9.55%)
Jan 20, 2023 2.940 3.140 2.875 3.140 1,388,117 +0.25(+8.65%)
Jan 19, 2023 2.740 2.950 2.630 2.890 1,346,128 +0.06(+2.12%)
Jan 18, 2023 3.370 3.450 2.830 2.830 2,280,411 -0.49(-14.76%)
Jan 17, 2023 3.470 3.599 3.175 3.320 3,009,135 +0.19(+6.07%)
Jan 13, 2023 3.010 3.600 2.915 3.130 4,181,438 -0.05(-1.57%)
Jan 12, 2023 2.550 3.210 2.335 3.180 5,006,304 +0.87(+37.66%)
Jan 11, 2023 2.230 2.330 2.160 2.310 1,194,807 +0.09(+4.05%)
Jan 10, 2023 2.150 2.230 2.102 2.220 1,002,093 +0.11(+5.21%)
Jan 09, 2023 1.950 2.245 1.940 2.110 1,426,305 +0.29(+15.93%)
Jan 06, 2023 1.770 1.820 1.700 1.820 364,305 +0.04(+2.25%)
Jan 05, 2023 1.790 1.790 1.690 1.780 397,686 -0.02(-1.11%)
Jan 04, 2023 1.550 1.810 1.540 1.800 1,037,882 +0.27(+17.65%)
Jan 03, 2023 1.490 1.550 1.440 1.530 586,280 +0.09(+6.25%)
Dec 30, 2022 1.400 1.440 1.360 1.440 909,399 +0.00(+0.00%)
Dec 29, 2022 1.410 1.500 1.400 1.440 804,757 +0.01(+0.70%)
Dec 28, 2022 1.500 1.569 1.420 1.430 582,819 -0.07(-4.67%)
Dec 27, 2022 1.560 1.590 1.490 1.500 946,251 -0.09(-5.66%)
Dec 23, 2022 1.620 1.655 1.580 1.590 582,041 -0.02(-1.24%)
Dec 22, 2022 1.710 1.710 1.570 1.610 1,092,780 -0.12(-6.94%)
Dec 21, 2022 1.780 1.780 1.730 1.730 594,559 -0.04(-2.26%)
Dec 20, 2022 1.760 1.840 1.740 1.770 625,877 +0.01(+0.57%)
Dec 19, 2022 1.820 1.825 1.740 1.760 1,025,868 -0.13(-6.88%)
Dec 16, 2022 1.840 1.920 1.770 1.890 1,733,578 +0.03(+1.61%)
Dec 15, 2022 1.900 1.940 1.860 1.860 494,113 -0.13(-6.53%)
Dec 14, 2022 1.930 2.025 1.920 1.990 893,565 +0.04(+2.05%)
Dec 13, 2022 2.060 2.140 1.940 1.950 1,011,445 +0.05(+2.63%)
Dec 12, 2022 1.910 1.968 1.890 1.900 545,394 -0.02(-1.04%)
Dec 09, 2022 1.910 1.970 1.879 1.920 420,222 +0.01(+0.52%)
Dec 08, 2022 1.870 1.950 1.855 1.910 594,249 +0.05(+2.69%)
Dec 07, 2022 1.900 1.935 1.840 1.860 666,259 -0.07(-3.63%)
Dec 06, 2022 2.050 2.050 1.920 1.930 1,059,382 -0.11(-5.39%)
Dec 05, 2022 2.230 2.280 2.030 2.040 623,851 -0.18(-8.11%)
Dec 02, 2022 2.160 2.230 2.130 2.220 946,450 +0.01(+0.45%)
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.