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

Hive Digital Technologies Ltd (NQ: HIVE )

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2022 3.350 3.360 3.090 3.090 4,526,315 -0.29(-8.58%)
Oct 28, 2022 3.270 3.410 3.255 3.380 1,101,293 +0.07(+2.11%)
Oct 27, 2022 3.390 3.490 3.310 3.310 987,556 -0.05(-1.49%)
Oct 26, 2022 3.550 3.760 3.360 3.360 1,423,977 -0.15(-4.27%)
Oct 25, 2022 3.120 3.560 3.120 3.510 1,141,390 +0.38(+12.14%)
Oct 24, 2022 3.150 3.177 2.970 3.130 652,991 +0.01(+0.32%)
Oct 21, 2022 3.040 3.150 2.960 3.120 783,000 +0.09(+2.97%)
Oct 20, 2022 3.120 3.215 3.000 3.030 512,976 -0.11(-3.50%)
Oct 19, 2022 3.210 3.249 3.112 3.140 361,834 -0.06(-1.88%)
Oct 18, 2022 3.380 3.465 3.170 3.200 561,209 -0.11(-3.32%)
Oct 17, 2022 3.300 3.421 3.250 3.310 601,285 +0.11(+3.44%)
Oct 14, 2022 3.480 3.550 3.180 3.200 487,565 -0.18(-5.33%)
Oct 13, 2022 3.120 3.438 3.020 3.380 890,768 +0.07(+2.11%)
Oct 12, 2022 3.360 3.410 3.230 3.310 553,779 -0.08(-2.36%)
Oct 11, 2022 3.510 3.560 3.285 3.390 490,795 -0.10(-2.87%)
Oct 10, 2022 3.700 3.750 3.451 3.490 622,278 -0.27(-7.18%)
Oct 07, 2022 3.930 3.970 3.720 3.760 579,593 -0.24(-6.00%)
Oct 06, 2022 4.010 4.240 3.970 4.000 504,360 -0.07(-1.72%)
Oct 05, 2022 3.910 4.110 3.850 4.070 558,793 +0.04(+0.99%)
Oct 04, 2022 3.960 4.099 3.960 4.030 671,063 +0.16(+4.13%)
Oct 03, 2022 3.800 3.910 3.690 3.870 681,229 +0.11(+2.93%)
Sep 30, 2022 3.830 4.090 3.760 3.760 820,842 -0.13(-3.34%)
Sep 29, 2022 3.900 3.960 3.760 3.890 463,779 -0.14(-3.47%)
Sep 28, 2022 3.690 4.050 3.650 4.030 1,087,763 +0.31(+8.33%)
Sep 27, 2022 3.860 3.880 3.645 3.720 1,037,688 +0.11(+3.05%)
Sep 26, 2022 3.700 3.910 3.590 3.610 926,019 -0.14(-3.73%)
Sep 23, 2022 3.870 3.940 3.681 3.750 970,337 -0.22(-5.54%)
Sep 22, 2022 4.200 4.200 3.910 3.970 819,639 -0.21(-5.02%)
Sep 21, 2022 4.190 4.400 4.150 4.180 929,287 +0.05(+1.21%)
Sep 20, 2022 4.130 4.290 4.050 4.130 656,617 -0.14(-3.28%)
Sep 19, 2022 4.060 4.310 3.990 4.270 1,001,048 +0.04(+0.95%)
Sep 16, 2022 4.320 4.370 4.210 4.230 1,289,000 -0.27(-6.00%)
Sep 15, 2022 4.470 4.590 4.325 4.500 1,283,293 -0.04(-0.88%)
Sep 14, 2022 4.540 4.635 4.460 4.540 459,913 -0.01(-0.22%)
Sep 13, 2022 4.660 4.810 4.540 4.550 1,392,400 -0.57(-11.13%)
Sep 12, 2022 5.220 5.290 5.045 5.120 1,272,512 +0.01(+0.20%)
Sep 09, 2022 4.910 5.140 4.905 5.110 1,329,951 +0.49(+10.61%)
Sep 08, 2022 4.290 4.640 4.250 4.620 1,068,551 +0.30(+7.07%)
Sep 07, 2022 4.160 4.340 4.031 4.315 987,389 +0.06(+1.29%)
Sep 06, 2022 4.740 4.810 4.250 4.260 1,456,028 -0.53(-11.06%)
Sep 02, 2022 4.900 5.030 4.752 4.790 968,844 -0.06(-1.24%)
Sep 01, 2022 4.950 4.970 4.725 4.850 841,428 -0.24(-4.72%)
Aug 31, 2022 4.900 5.170 4.840 5.090 1,108,948 +0.20(+4.09%)
Aug 30, 2022 4.910 5.140 4.570 4.890 1,869,224 +0.13(+2.73%)
Aug 29, 2022 4.120 4.795 4.120 4.760 1,429,215 +0.43(+9.93%)
Aug 26, 2022 4.880 4.884 4.310 4.330 1,929,414 -0.56(-11.45%)
Aug 25, 2022 5.100 5.190 4.851 4.890 1,949,678 -0.21(-4.12%)
Aug 24, 2022 5.450 5.500 5.000 5.100 1,680,274 -0.36(-6.59%)
Aug 23, 2022 5.080 5.540 5.020 5.460 1,591,307 +0.53(+10.75%)
Aug 22, 2022 5.000 5.080 4.895 4.930 1,335,013 -0.39(-7.33%)
Aug 19, 2022 5.610 5.677 5.170 5.320 2,205,142 -1.00(-15.82%)
Aug 18, 2022 6.340 6.460 6.200 6.320 1,349,596 +0.11(+1.77%)
Aug 17, 2022 6.470 6.480 5.890 6.210 2,434,150 -0.52(-7.73%)
Aug 16, 2022 7.120 7.270 6.660 6.730 1,659,860 -0.55(-7.55%)
Aug 15, 2022 7.160 7.525 6.620 7.280 2,247,597 +0.10(+1.39%)
Aug 12, 2022 6.310 7.180 6.300 7.180 1,850,042 +0.87(+13.79%)
Aug 11, 2022 6.490 6.750 6.190 6.310 2,736,700 +0.25(+4.13%)
Aug 10, 2022 5.750 6.090 5.590 6.060 2,296,220 +0.56(+10.18%)
Aug 09, 2022 5.450 5.515 5.100 5.500 1,434,353 -0.03(-0.54%)
Aug 08, 2022 5.220 5.540 5.140 5.530 1,979,500 +0.50(+9.94%)
Aug 05, 2022 4.980 5.111 4.825 5.030 1,450,342 +0.11(+2.24%)
Aug 04, 2022 4.950 5.260 4.870 4.920 1,684,055 -0.10(-1.99%)
Aug 03, 2022 4.990 5.050 4.845 5.020 1,481,368 +0.17(+3.51%)
Aug 02, 2022 4.440 4.980 4.370 4.850 2,118,135 +0.30(+6.59%)
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.