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

Hive Digital Technologies Ltd (NQ: HIVE )

2.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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.