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

Hive Digital Technologies Ltd (NQ: HIVE )

2.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 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%)
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%)
Feb 01, 2022 10.20 10.65 9.850 10.55 1,738,253 +0.60(+6.03%)
Jan 31, 2022 9.250 9.950 2,121,936 +0.60(+6.42%)
Jan 28, 2022 8.725 9.350 8.373 9.350 1,938,992 +0.70(+8.09%)
Jan 27, 2022 9.450 9.550 8.500 8.650 1,618,405 -0.65(-6.99%)
Jan 26, 2022 9.950 10.35 9.200 9.300 2,589,093 +0.05(+0.54%)
Jan 25, 2022 9.300 9.535 8.800 9.250 1,715,239 -0.10(-1.07%)
Jan 24, 2022 7.850 9.400 7.500 9.350 3,894,288 +0.25(+2.75%)
Jan 21, 2022 10.05 10.30 9.100 9.100 2,891,591 -1.70(-15.74%)
Jan 20, 2022 10.90 11.60 10.89 10.80 1,538,675 +0.20(+1.89%)
Jan 19, 2022 11.25 11.40 10.55 10.60 1,088,518 -0.30(-2.75%)
Jan 18, 2022 11.45 11.55 10.75 10.90 1,704,476 -1.20(-9.92%)
Jan 14, 2022 12.10 0 +0.60(+5.22%)
Jan 13, 2022 12.85 12.85 11.50 11.50 1,329,693 -1.15(-9.09%)
Jan 12, 2022 12.70 13.06 12.22 12.65 1,527,624 +0.60(+4.98%)
Jan 11, 2022 11.45 12.30 11.21 12.05 1,424,502 +0.55(+4.78%)
Jan 10, 2022 10.85 11.55 10.70 11.50 1,651,380 +0.05(+0.44%)
Jan 07, 2022 11.85 12.15 11.35 11.45 1,655,662 -0.55(-4.58%)
Jan 06, 2022 11.90 12.25 11.40 12.00 1,862,865 -0.20(-1.64%)
Jan 05, 2022 13.45 13.60 11.95 12.20 1,727,234 -1.40(-10.29%)
Jan 04, 2022 13.50 13.80 12.95 13.60 1,260,881 +0.30(+2.26%)
Jan 03, 2022 13.45 13.62 12.75 13.30 1,325,868 +0.10(+0.76%)
Dec 31, 2021 13.25 13.85 13.10 13.20 1,159,823 +0.00(+0.00%)
Dec 30, 2021 13.25 13.85 13.15 13.20 1,163,832 -0.10(-0.75%)
Dec 29, 2021 13.80 14.18 13.20 13.30 950,486 -0.65(-4.66%)
Dec 28, 2021 14.55 15.05 13.80 13.95 1,342,011 -1.45(-9.42%)
Dec 27, 2021 15.70 15.80 15.05 15.40 988,972 +0.10(+0.65%)
Dec 23, 2021 14.43 15.55 13.72 15.30 1,777,822 +1.05(+7.37%)
Dec 22, 2021 14.15 14.55 13.85 14.25 1,399,029 +0.20(+1.42%)
Dec 21, 2021 13.15 14.32 13.00 14.05 1,760,834 +1.55(+12.40%)
Dec 20, 2021 12.45 12.75 12.20 12.50 1,122,313 -0.45(-3.47%)
Dec 17, 2021 12.55 13.50 12.15 12.95 1,877,626 -0.20(-1.52%)
Dec 16, 2021 14.20 14.25 13.00 13.15 1,505,245 -1.00(-7.07%)
Dec 15, 2021 13.60 14.35 12.45 14.15 2,678,867 +0.55(+4.04%)
Dec 14, 2021 13.40 13.95 13.15 13.60 1,462,226 -0.20(-1.45%)
Dec 13, 2021 14.25 14.25 13.40 13.80 1,490,243 -0.80(-5.48%)
Dec 10, 2021 15.50 15.55 14.25 14.60 1,334,901 -0.05(-0.34%)
Dec 09, 2021 16.05 16.10 14.60 14.65 1,865,865 -1.90(-11.48%)
Dec 08, 2021 16.30 16.85 15.70 16.55 1,088,124 +0.40(+2.48%)
Dec 07, 2021 16.30 16.95 16.00 16.15 1,283,228 +1.00(+6.60%)
Dec 06, 2021 14.00 15.30 13.50 15.15 2,442,284 -0.40(-2.57%)
Dec 03, 2021 17.35 17.35 15.05 15.55 2,469,957 -1.60(-9.33%)
Dec 02, 2021 17.65 17.90 16.05 17.15 2,702,124 -0.65(-3.65%)
Dec 01, 2021 19.50 19.52 17.55 17.80 2,415,583 -1.05(-5.57%)
Nov 30, 2021 19.60 20.25 17.80 18.85 2,643,962 -0.40(-2.08%)
Nov 29, 2021 19.15 19.73 18.35 19.25 1,915,859 +0.70(+3.77%)
Nov 26, 2021 18.55 19.15 18.20 18.55 1,537,629 -1.25(-6.31%)
Nov 24, 2021 19.40 19.90 18.91 19.80 1,355,880 -0.40(-1.98%)
Nov 23, 2021 19.60 20.48 19.62 20.20 1,779,986 +0.75(+3.86%)
Nov 22, 2021 21.15 21.30 19.15 19.45 2,324,983 -1.55(-7.38%)
Nov 19, 2021 19.65 21.40 19.61 21.00 2,882,085 +1.35(+6.87%)
Nov 18, 2021 19.85 19.75 19.10 19.65 3,117,336 -0.55(-2.72%)
Nov 17, 2021 20.20 20.65 19.55 20.20 1,970,387 +0.05(+0.25%)
Nov 16, 2021 20.10 21.50 19.40 20.15 3,119,722 -0.95(-4.50%)
Nov 15, 2021 22.05 22.31 20.55 21.10 2,255,421 -0.50(-2.31%)
Nov 12, 2021 20.90 21.75 20.35 21.60 2,430,336 +0.75(+3.60%)
Nov 11, 2021 21.00 21.45 20.20 20.85 2,194,840 +0.45(+2.21%)
Nov 10, 2021 23.80 20.40 3,954,244 -1.80(-8.11%)
Nov 09, 2021 26.35 28.00 21.55 22.20 8,660,125 -2.10(-8.64%)
Nov 08, 2021 23.50 24.75 23.10 24.30 3,561,012 +2.20(+9.95%)
Nov 05, 2021 22.40 22.90 21.43 22.10 1,899,554 +0.05(+0.23%)
Nov 04, 2021 21.60 23.15 21.15 22.05 2,613,442 +0.30(+1.38%)
Nov 03, 2021 21.20 22.00 20.20 21.75 3,161,384 -0.05(-0.23%)
Nov 02, 2021 19.65 21.80 19.45 21.80 6,293,338 +2.80(+14.74%)
Nov 01, 2021 18.65 19.20 18.55 19.00 2,076,626 +1.30(+7.34%)
Oct 29, 2021 18.70 17.70 17.70 3,453,028 -0.75(-4.07%)
Oct 28, 2021 18.35 18.45 1,766,789 +1.35(+7.89%)
Oct 27, 2021 18.15 18.75 17.05 17.10 1,957,938 -2.00(-10.47%)
Oct 26, 2021 19.75 19.10 1,771,607 -0.40(-2.05%)
Oct 25, 2021 18.30 19.75 19.50 2,278,048 +1.70(+9.55%)
Oct 22, 2021 18.55 18.68 17.45 17.80 2,000,506 -1.00(-5.32%)
Oct 21, 2021 20.25 21.05 18.60 18.80 3,400,844 -1.05(-5.29%)
Oct 20, 2021 18.50 20.50 18.25 19.85 4,166,302 +1.65(+9.07%)
Oct 19, 2021 17.35 18.30 16.25 18.20 2,695,360 +1.45(+8.66%)
Oct 18, 2021 15.90 17.50 15.75 16.75 2,606,755 +1.10(+7.03%)
Oct 15, 2021 14.80 16.00 14.65 15.65 2,236,308 +1.20(+8.30%)
Oct 14, 2021 14.70 14.75 14.20 14.45 659,115 +0.10(+0.70%)
Oct 13, 2021 14.60 14.70 13.95 14.35 674,124 -0.10(-0.69%)
Oct 12, 2021 15.25 15.30 14.25 14.45 990,794 -1.10(-7.07%)
Oct 11, 2021 14.80 15.75 14.70 15.55 851,902 +0.95(+6.51%)
Oct 08, 2021 15.10 15.15 14.40 14.60 577,288 -0.15(-1.02%)
Oct 07, 2021 15.20 15.30 14.60 14.75 596,608 -0.60(-3.91%)
Oct 06, 2021 15.60 15.80 14.95 15.35 1,409,999 +0.15(+0.99%)
Oct 05, 2021 14.50 15.30 14.21 15.20 1,450,601 +1.05(+7.42%)
Oct 04, 2021 14.40 14.50 13.70 14.15 981,541 +0.25(+1.80%)
Oct 01, 2021 14.20 14.20 13.50 13.90 1,036,564 +0.55(+4.12%)
Sep 30, 2021 13.40 13.39 12.78 13.35 672,797 +0.55(+4.30%)
Sep 29, 2021 13.60 13.70 12.75 12.80 545,433 -0.50(-3.76%)
Sep 28, 2021 13.80 14.15 13.15 13.30 668,303 -1.00(-6.99%)
Sep 27, 2021 14.50 14.80 14.00 14.30 604,579 +0.05(+0.35%)
Sep 24, 2021 13.70 14.80 13.65 14.25 836,053 -0.55(-3.72%)
Sep 23, 2021 14.60 14.90 14.25 14.80 765,896 +0.80(+5.71%)
Sep 22, 2021 13.20 14.65 12.93 14.00 838,102 +1.25(+9.80%)
Sep 21, 2021 13.20 13.44 12.60 12.75 549,460 -0.20(-1.54%)
Sep 20, 2021 13.00 13.20 12.50 12.95 862,761 -1.05(-7.50%)
Sep 17, 2021 14.30 14.70 14.00 14.00 640,836 -0.50(-3.45%)
Sep 16, 2021 15.00 15.10 14.45 14.50 526,925 -0.60(-3.97%)
Sep 15, 2021 15.25 15.37 14.80 15.10 602,697 +0.35(+2.37%)
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.