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

Hive Digital Technologies Ltd (NQ: HIVE )

2.520 -0.020 (-0.79%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 1, 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 (%)
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%)
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.