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

Hive Digital Technologies Ltd (NQ: HIVE )

3.070 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 7.900 8.250 7.300 7.300 1,596,203 -0.70(-8.75%)
Apr 28, 2022 7.900 8.200 7.550 8.000 1,409,240 +0.15(+1.91%)
Apr 27, 2022 7.850 8.200 7.750 7.850 1,372,146 +0.00(+0.00%)
Apr 26, 2022 8.350 8.350 7.800 7.850 1,013,387 -0.55(-6.55%)
Apr 25, 2022 7.850 8.425 7.800 8.400 1,331,120 +0.35(+4.35%)
Apr 22, 2022 8.500 8.600 7.950 8.050 1,032,213 -0.40(-4.73%)
Apr 21, 2022 9.200 9.300 8.400 8.450 1,122,553 -0.40(-4.52%)
Apr 20, 2022 9.250 9.350 8.765 8.850 810,515 -0.20(-2.21%)
Apr 19, 2022 8.950 9.250 8.681 9.050 963,527 +0.40(+4.62%)
Apr 18, 2022 8.750 8.950 8.400 8.650 1,201,406 -0.10(-1.14%)
Apr 14, 2022 9.250 9.350 8.750 8.750 839,504 -0.55(-5.91%)
Apr 13, 2022 8.900 9.500 8.800 9.300 871,703 +0.45(+5.08%)
Apr 12, 2022 9.250 9.400 8.750 8.850 1,137,101 -0.10(-1.12%)
Apr 11, 2022 9.000 9.250 8.800 8.950 1,034,824 -0.30(-3.24%)
Apr 08, 2022 9.250 9.600 9.150 9.250 879,097 -0.25(-2.63%)
Apr 07, 2022 9.450 9.725 9.150 9.500 911,279 -0.05(-0.52%)
Apr 06, 2022 10.00 10.04 9.375 9.550 1,586,087 -0.55(-5.45%)
Apr 05, 2022 10.85 10.85 10.05 10.10 1,353,985 -0.55(-5.16%)
Apr 04, 2022 10.60 10.90 10.30 10.65 1,277,413 +0.10(+0.95%)
Apr 01, 2022 10.60 10.93 10.40 10.55 1,692,948 -0.10(-0.94%)
Mar 31, 2022 11.20 11.25 10.55 10.65 1,276,851 -0.40(-3.62%)
Mar 30, 2022 11.20 11.45 11.05 11.05 1,750,502 -0.30(-2.64%)
Mar 29, 2022 11.60 11.65 11.00 11.35 1,678,653 -0.15(-1.30%)
Mar 28, 2022 11.20 11.70 10.95 11.50 2,149,530 +0.90(+8.49%)
Mar 25, 2022 11.20 11.35 10.40 10.60 1,671,828 -0.25(-2.30%)
Mar 24, 2022 10.25 10.85 9.905 10.85 1,924,224 +0.85(+8.50%)
Mar 23, 2022 10.10 10.50 9.750 10.00 1,471,457 -0.20(-1.96%)
Mar 22, 2022 10.15 10.50 10.00 10.20 1,963,827 +0.55(+5.70%)
Mar 21, 2022 10.00 10.10 9.450 9.650 1,856,501 -0.50(-4.93%)
Mar 18, 2022 9.500 10.30 9.400 10.15 1,589,952 +0.45(+4.64%)
Mar 17, 2022 9.200 9.750 9.200 9.700 1,076,060 +0.40(+4.30%)
Mar 16, 2022 8.900 9.300 8.600 9.300 1,281,101 +0.60(+6.90%)
Mar 15, 2022 8.300 8.700 7.900 8.700 1,034,889 +0.50(+6.10%)
Mar 14, 2022 8.700 8.750 8.000 8.200 1,617,667 -0.40(-4.65%)
Mar 11, 2022 9.250 9.250 8.600 8.600 1,520,191 -0.60(-6.52%)
Mar 10, 2022 8.800 9.300 8.750 9.200 1,420,599 -0.15(-1.60%)
Mar 09, 2022 9.550 9.600 9.108 9.350 1,609,483 +0.75(+8.72%)
Mar 08, 2022 8.300 8.900 8.200 8.600 1,669,715 +0.35(+4.24%)
Mar 07, 2022 8.900 9.000 8.200 8.250 1,807,772 -0.65(-7.30%)
Mar 04, 2022 9.350 9.450 8.718 8.900 1,512,770 -0.50(-5.32%)
Mar 03, 2022 10.40 10.40 9.400 9.400 1,568,472 -1.00(-9.62%)
Mar 02, 2022 10.30 10.70 10.11 10.40 1,286,949 +0.10(+0.97%)
Mar 01, 2022 10.80 10.88 10.15 10.30 1,933,696 +0.10(+0.98%)
Feb 28, 2022 9.650 10.40 9.450 10.20 1,739,621 +0.65(+6.81%)
Feb 25, 2022 9.850 9.850 9.350 9.550 1,514,250 -0.10(-1.04%)
Feb 24, 2022 7.900 9.700 7.900 9.650 2,013,425 +0.70(+7.82%)
Feb 23, 2022 9.750 9.850 8.900 8.950 1,713,060 -0.40(-4.28%)
Feb 22, 2022 9.350 9.750 9.100 9.350 1,890,194 -0.50(-5.08%)
Feb 18, 2022 9.850 0 -0.25(-2.48%)
Feb 17, 2022 10.40 10.60 10.00 10.10 1,637,777 -0.65(-6.05%)
Feb 16, 2022 10.90 11.13 10.55 10.75 1,625,750 -0.30(-2.71%)
Feb 15, 2022 11.00 11.25 10.55 11.05 2,110,403 +1.05(+10.50%)
Feb 14, 2022 10.50 10.80 9.854 10.00 1,763,895 -0.40(-3.85%)
Feb 11, 2022 11.05 11.40 10.35 10.40 2,187,681 -0.70(-6.31%)
Feb 10, 2022 10.80 12.05 10.60 11.10 2,454,326 -0.05(-0.45%)
Feb 09, 2022 10.60 11.25 10.47 11.15 2,100,273 +0.70(+6.70%)
Feb 08, 2022 10.35 10.80 10.15 10.45 2,320,017 +0.05(+0.48%)
Feb 07, 2022 10.85 11.45 10.30 10.40 4,054,755 +0.40(+4.00%)
Feb 04, 2022 9.450 10.60 9.450 10.00 3,776,604 +0.70(+7.53%)
Feb 03, 2022 9.500 9.200 9.300 1,085,838 -0.55(-5.58%)
Feb 02, 2022 10.50 10.50 9.675 9.850 1,488,669 -0.70(-6.64%)
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.