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 (%)
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%)
Jul 03, 2023 4.710 5.050 4.690 5.020 1,616,994 +0.39(+8.42%)
Jun 30, 2023 4.800 4.850 4.450 4.630 2,337,362 +0.00(+0.00%)
Jun 29, 2023 4.550 4.760 4.460 4.630 1,696,106 +0.17(+3.81%)
Jun 28, 2023 4.150 4.605 4.120 4.460 3,155,635 +0.11(+2.53%)
Jun 27, 2023 4.020 4.350 4.010 4.350 2,440,069 +0.43(+10.97%)
Jun 26, 2023 4.120 4.310 3.875 3.920 2,368,864 -0.23(-5.54%)
Jun 23, 2023 3.910 4.155 3.750 4.150 3,268,546 +0.27(+6.96%)
Jun 22, 2023 3.830 3.935 3.660 3.880 1,859,151 +0.10(+2.65%)
Jun 21, 2023 3.780 3.930 3.710 3.780 2,712,676 +0.18(+5.00%)
Jun 20, 2023 3.300 3.639 3.280 3.600 2,659,050 +0.38(+11.80%)
Jun 16, 2023 3.080 3.360 3.063 3.220 2,934,513 +0.12(+3.87%)
Jun 15, 2023 3.060 3.100 3.005 3.100 812,376 -0.04(-1.27%)
Jun 14, 2023 3.100 3.165 3.050 3.140 667,169 +0.02(+0.64%)
Jun 13, 2023 3.080 3.159 3.040 3.120 702,212 +0.02(+0.65%)
Jun 12, 2023 3.000 3.120 2.960 3.100 850,764 +0.10(+3.33%)
Jun 09, 2023 3.130 3.151 2.970 3.000 679,034 -0.06(-1.96%)
Jun 08, 2023 3.010 3.150 3.010 3.060 641,827 -0.01(-0.33%)
Jun 07, 2023 3.180 3.220 3.060 3.070 696,800 -0.11(-3.46%)
Jun 06, 2023 3.000 3.180 2.970 3.180 767,048 +0.08(+2.58%)
Jun 05, 2023 3.160 3.200 3.060 3.100 692,617 -0.15(-4.62%)
Jun 02, 2023 3.320 3.420 3.210 3.250 770,958 -0.03(-0.91%)
Jun 01, 2023 3.240 3.345 3.158 3.280 802,889 +0.04(+1.23%)
May 31, 2023 3.080 3.265 3.070 3.240 942,802 +0.07(+2.21%)
May 30, 2023 3.140 3.260 3.080 3.170 1,239,056 +0.18(+6.02%)
May 26, 2023 2.960 3.080 2.960 2.990 581,212 +0.01(+0.34%)
May 25, 2023 3.010 3.020 2.909 2.980 394,951 -0.04(-1.32%)
May 24, 2023 3.050 3.070 2.940 3.020 503,106 -0.05(-1.63%)
May 23, 2023 3.200 3.261 3.021 3.070 660,808 -0.09(-2.85%)
May 22, 2023 3.040 3.210 3.040 3.160 489,770 +0.08(+2.60%)
May 19, 2023 3.130 3.140 3.045 3.080 403,400 -0.04(-1.28%)
May 18, 2023 3.140 3.170 3.050 3.120 508,252 -0.02(-0.64%)
May 17, 2023 2.970 3.155 2.965 3.140 564,599 +0.16(+5.37%)
May 16, 2023 3.050 3.140 2.970 2.980 629,145 -0.13(-4.18%)
May 15, 2023 2.900 3.110 2.880 3.110 918,733 +0.24(+8.36%)
May 12, 2023 2.870 2.890 2.770 2.870 971,342 -0.05(-1.71%)
May 11, 2023 3.140 3.140 2.870 2.920 1,327,343 -0.22(-7.01%)
May 10, 2023 3.130 3.290 3.110 3.140 1,108,066 +0.03(+0.96%)
May 09, 2023 3.050 3.120 3.010 3.110 551,097 +0.04(+1.30%)
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%)
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.