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

Hive Digital Technologies Ltd (NQ: HIVE )

2.440 -0.050 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 5.360 5.660 4.435 4.530 13,031,056 -0.81(-15.17%)
Dec 28, 2023 5.460 5.649 5.170 5.340 9,930,361 -0.38(-6.64%)
Dec 27, 2023 5.600 5.740 5.260 5.720 10,288,095 +0.60(+11.72%)
Dec 26, 2023 5.060 5.245 4.870 5.120 4,913,155 +0.01(+0.20%)
Dec 22, 2023 4.970 5.440 4.790 5.110 11,445,558 +0.21(+4.29%)
Dec 21, 2023 4.420 4.900 4.280 4.900 7,425,718 +0.74(+17.79%)
Dec 20, 2023 4.060 4.655 3.930 4.160 12,345,974 +0.33(+8.62%)
Dec 19, 2023 3.990 4.320 3.675 3.830 9,289,460 -0.03(-0.78%)
Dec 18, 2023 3.600 3.910 3.575 3.860 3,495,033 +0.18(+4.89%)
Dec 15, 2023 3.500 3.690 3.450 3.680 5,129,414 +0.09(+2.51%)
Dec 14, 2023 3.750 3.880 3.550 3.590 5,308,752 -0.13(-3.49%)
Dec 13, 2023 3.410 3.720 3.290 3.720 3,091,456 +0.31(+9.09%)
Dec 12, 2023 3.450 3.510 3.350 3.410 1,824,556 +0.07(+2.10%)
Dec 11, 2023 3.950 3.990 3.320 3.340 4,126,966 -0.86(-20.48%)
Dec 08, 2023 3.930 4.205 3.930 4.200 2,809,542 +0.28(+7.14%)
Dec 07, 2023 3.770 4.040 3.760 3.920 1,634,549 +0.07(+1.82%)
Dec 06, 2023 4.070 4.140 3.751 3.850 3,183,750 -0.13(-3.27%)
Dec 05, 2023 3.830 4.209 3.750 3.980 5,071,303 +0.15(+3.92%)
Dec 04, 2023 3.790 3.880 3.570 3.830 4,593,650 +0.36(+10.37%)
Dec 01, 2023 3.120 3.495 3.070 3.470 3,364,719 +0.40(+13.03%)
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%)
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.