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

Hive Digital Technologies Ltd (NQ: HIVE )

3.030 +0.090 (+3.06%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 23, 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 (%)
Jun 30, 2022 2.980 3.060 2.890 2.990 1,892,885 -0.12(-3.86%)
Jun 29, 2022 3.110 3.145 2.995 3.110 1,472,220 -0.05(-1.58%)
Jun 28, 2022 3.470 3.510 3.120 3.160 1,612,522 -0.28(-8.14%)
Jun 27, 2022 3.610 3.630 3.355 3.440 1,520,146 -0.13(-3.64%)
Jun 24, 2022 3.310 3.620 3.290 3.570 2,064,034 +0.34(+10.53%)
Jun 23, 2022 3.100 3.240 2.980 3.230 1,648,659 +0.23(+7.67%)
Jun 22, 2022 3.010 3.095 2.945 3.000 1,402,957 -0.08(-2.60%)
Jun 21, 2022 3.000 3.280 3.000 3.080 2,386,160 +0.14(+4.76%)
Jun 17, 2022 2.860 3.020 2.860 2.940 2,111,254 +0.05(+1.73%)
Jun 16, 2022 3.040 3.040 2.830 2.890 2,116,671 -0.21(-6.77%)
Jun 15, 2022 3.040 3.190 2.930 3.100 3,508,938 +0.08(+2.65%)
Jun 14, 2022 2.930 3.145 2.820 3.020 2,690,299 +0.10(+3.42%)
Jun 13, 2022 2.940 3.100 2.870 2.920 3,572,136 -0.47(-13.86%)
Jun 10, 2022 3.470 3.545 3.325 3.390 1,809,209 -0.18(-5.04%)
Jun 09, 2022 3.900 3.910 3.560 3.570 1,840,670 -0.34(-8.70%)
Jun 08, 2022 4.040 4.170 3.871 3.910 1,702,245 -0.17(-4.17%)
Jun 07, 2022 4.010 4.130 3.910 4.080 2,441,662 -0.06(-1.45%)
Jun 06, 2022 4.400 4.460 4.050 4.140 1,716,291 -0.10(-2.36%)
Jun 03, 2022 4.140 4.240 4.000 4.240 1,646,492 +0.06(+1.44%)
Jun 02, 2022 3.960 4.205 3.950 4.180 2,056,289 +0.19(+4.76%)
Jun 01, 2022 4.480 4.480 3.970 3.990 2,485,483 -0.40(-9.11%)
May 31, 2022 4.530 4.630 4.295 4.390 3,570,970 +0.41(+10.30%)
May 27, 2022 3.790 4.020 3.780 3.980 2,033,435 +0.20(+5.29%)
May 26, 2022 3.650 3.860 3.550 3.780 2,488,900 +0.09(+2.44%)
May 25, 2022 3.800 3.970 3.660 3.690 1,847,644 -0.13(-3.40%)
May 24, 2022 4.100 4.190 3.740 3.820 1,927,952 -0.43(-10.12%)
May 23, 2022 4.550 4.556 4.151 4.250 972,151 -0.18(-3.99%)
May 20, 2022 4.592 4.638 4.200 4.426 513,258 -0.09(-1.98%)
May 19, 2022 4.300 4.663 4.311 4.516 523,555 +0.16(+3.63%)
May 18, 2022 4.650 4.660 4.284 4.358 427,026 -0.30(-6.53%)
May 17, 2022 4.500 4.725 4.433 4.662 485,846 +0.38(+8.77%)
May 16, 2022 4.722 4.737 4.226 4.287 892,701 -0.35(-7.62%)
May 13, 2022 4.700 4.872 4.383 4.640 1,264,668 +0.41(+9.81%)
May 12, 2022 4.300 4.650 3.901 4.226 1,904,390 -0.38(-8.31%)
May 11, 2022 5.350 5.750 4.600 4.609 2,491,651 -1.34(-22.55%)
May 10, 2022 6.100 6.500 5.800 5.950 1,373,117 +0.15(+2.59%)
May 09, 2022 6.500 6.600 5.750 5.800 1,693,953 -1.20(-17.14%)
May 06, 2022 7.150 7.300 6.800 7.000 1,401,467 -0.35(-4.76%)
May 05, 2022 7.900 7.900 7.200 7.350 1,265,302 -0.65(-8.13%)
May 04, 2022 7.550 8.000 7.200 8.000 1,775,353 +0.45(+5.96%)
May 03, 2022 7.550 7.750 7.450 7.550 806,940 +0.00(+0.00%)
May 02, 2022 7.400 7.650 7.175 7.550 1,775,752 +0.25(+3.42%)
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%)
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.