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

Hive Digital Technologies Ltd (NQ: HIVE )

2.425 -0.065 (-2.61%)
Streaming Delayed Price Updated: 2:46 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 (%)
Jan 31, 2023 3.360 3.460 3.290 3.460 1,092,253 +0.24(+7.45%)
Jan 30, 2023 3.360 3.530 3.170 3.220 1,177,482 -0.19(-5.57%)
Jan 27, 2023 3.360 3.480 3.335 3.410 1,050,622 +0.02(+0.59%)
Jan 26, 2023 3.440 3.570 3.330 3.390 1,014,629 +0.07(+2.11%)
Jan 25, 2023 3.190 3.360 3.040 3.320 986,240 -0.01(-0.30%)
Jan 24, 2023 3.370 3.471 3.270 3.330 1,364,132 -0.11(-3.20%)
Jan 23, 2023 3.300 3.525 3.210 3.440 2,475,166 +0.30(+9.55%)
Jan 20, 2023 2.940 3.140 2.875 3.140 1,388,117 +0.25(+8.65%)
Jan 19, 2023 2.740 2.950 2.630 2.890 1,346,122 +0.06(+2.12%)
Jan 18, 2023 3.370 3.450 2.830 2.830 2,280,411 -0.49(-14.76%)
Jan 17, 2023 3.470 3.599 3.175 3.320 3,009,135 +0.19(+6.07%)
Jan 13, 2023 3.010 3.600 2.915 3.130 4,181,438 -0.05(-1.57%)
Jan 12, 2023 2.550 3.210 2.335 3.180 5,006,304 +0.87(+37.66%)
Jan 11, 2023 2.230 2.330 2.160 2.310 1,194,807 +0.09(+4.05%)
Jan 10, 2023 2.150 2.230 2.102 2.220 1,002,093 +0.11(+5.21%)
Jan 09, 2023 1.950 2.245 1.940 2.110 1,426,305 +0.29(+15.93%)
Jan 06, 2023 1.770 1.820 1.700 1.820 364,305 +0.04(+2.25%)
Jan 05, 2023 1.790 1.790 1.690 1.780 397,686 -0.02(-1.11%)
Jan 04, 2023 1.550 1.810 1.540 1.800 1,037,882 +0.27(+17.65%)
Jan 03, 2023 1.490 1.550 1.440 1.530 586,280 +0.09(+6.25%)
Dec 30, 2022 1.400 1.440 1.360 1.440 909,399 +0.00(+0.00%)
Dec 29, 2022 1.410 1.500 1.400 1.440 804,757 +0.01(+0.70%)
Dec 28, 2022 1.500 1.569 1.420 1.430 582,819 -0.07(-4.67%)
Dec 27, 2022 1.560 1.590 1.490 1.500 946,251 -0.09(-5.66%)
Dec 23, 2022 1.620 1.655 1.580 1.590 582,041 -0.02(-1.24%)
Dec 22, 2022 1.710 1.710 1.570 1.610 1,092,780 -0.12(-6.94%)
Dec 21, 2022 1.780 1.780 1.730 1.730 594,559 -0.04(-2.26%)
Dec 20, 2022 1.760 1.840 1.740 1.770 625,877 +0.01(+0.57%)
Dec 19, 2022 1.820 1.825 1.740 1.760 1,025,868 -0.13(-6.88%)
Dec 16, 2022 1.840 1.920 1.770 1.890 1,733,578 +0.03(+1.61%)
Dec 15, 2022 1.900 1.940 1.860 1.860 494,113 -0.13(-6.53%)
Dec 14, 2022 1.930 2.025 1.920 1.990 893,565 +0.04(+2.05%)
Dec 13, 2022 2.060 2.140 1.940 1.950 1,011,445 +0.05(+2.63%)
Dec 12, 2022 1.910 1.968 1.890 1.900 545,394 -0.02(-1.04%)
Dec 09, 2022 1.910 1.970 1.879 1.920 420,222 +0.01(+0.52%)
Dec 08, 2022 1.870 1.950 1.855 1.910 594,249 +0.05(+2.69%)
Dec 07, 2022 1.900 1.935 1.840 1.860 666,259 -0.07(-3.63%)
Dec 06, 2022 2.050 2.050 1.920 1.930 1,059,382 -0.11(-5.39%)
Dec 05, 2022 2.230 2.280 2.030 2.040 623,851 -0.18(-8.11%)
Dec 02, 2022 2.160 2.230 2.130 2.220 946,450 +0.01(+0.45%)
Dec 01, 2022 2.140 2.230 2.110 2.210 1,118,333 +0.10(+4.74%)
Nov 30, 2022 2.070 2.140 2.013 2.110 1,430,720 +0.10(+4.98%)
Nov 29, 2022 2.030 2.060 1.990 2.010 1,084,940 -0.01(-0.50%)
Nov 28, 2022 2.100 2.127 1.990 2.020 1,332,361 -0.11(-5.16%)
Nov 25, 2022 2.180 2.180 2.080 2.130 511,946 -0.01(-0.47%)
Nov 23, 2022 2.150 2.190 2.070 2.140 1,288,544 +0.02(+0.94%)
Nov 22, 2022 2.050 2.120 1.980 2.120 1,103,799 +0.12(+6.00%)
Nov 21, 2022 2.180 2.180 2.000 2.000 1,542,317 -0.24(-10.71%)
Nov 18, 2022 2.350 2.350 2.220 2.240 1,306,421 -0.12(-5.08%)
Nov 17, 2022 2.300 2.386 2.250 2.360 1,307,634 +0.01(+0.43%)
Nov 16, 2022 2.490 2.490 2.330 2.350 1,291,687 -0.20(-7.84%)
Nov 15, 2022 2.560 2.648 2.490 2.550 1,495,412 +0.08(+3.24%)
Nov 14, 2022 2.600 2.630 2.470 2.470 1,202,537 -0.16(-6.08%)
Nov 11, 2022 2.350 2.660 2.338 2.630 2,330,762 +0.19(+7.79%)
Nov 10, 2022 2.490 2.490 2.300 2.440 2,100,138 +0.15(+6.55%)
Nov 09, 2022 2.470 2.519 2.270 2.290 2,609,380 -0.27(-10.55%)
Nov 08, 2022 2.680 2.680 2.470 2.560 2,874,132 -0.16(-5.88%)
Nov 07, 2022 2.890 2.890 2.700 2.720 1,831,643 -0.14(-4.90%)
Nov 04, 2022 2.980 2.999 2.795 2.860 1,385,678 +0.05(+1.78%)
Nov 03, 2022 2.930 3.000 2.800 2.810 1,354,346 -0.14(-4.75%)
Nov 02, 2022 3.080 3.150 2.935 2.950 1,453,494 -0.13(-4.22%)
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.