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

Hive Digital Technologies Ltd (NQ: HIVE )

2.360 -0.020 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 +0.03(+0.98%)
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.