Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hive Digital Technologies Ltd (NQ: HIVE )

3.080 -0.040 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 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 (%)
Sep 29, 2023 3.200 3.210 3.070 3.080 722,781 -0.04(-1.28%)
Sep 28, 2023 2.970 3.225 2.960 3.120 1,260,859 +0.13(+4.35%)
Sep 27, 2023 3.040 3.080 2.910 2.990 1,050,227 +0.06(+2.05%)
Sep 26, 2023 2.960 3.000 2.920 2.930 494,667 -0.07(-2.33%)
Sep 25, 2023 2.950 3.025 2.985 3.000 694,869 +0.01(+0.33%)
Sep 22, 2023 3.030 3.090 2.980 2.990 649,541 -0.02(-0.66%)
Sep 21, 2023 3.000 3.070 2.930 3.010 974,036 -0.05(-1.63%)
Sep 20, 2023 3.190 3.240 3.060 3.060 618,130 -0.12(-3.77%)
Sep 19, 2023 3.220 3.290 3.120 3.180 795,538 +0.00(+0.00%)
Sep 18, 2023 3.390 3.420 3.165 3.180 1,332,983 +0.02(+0.63%)
Sep 15, 2023 3.250 3.270 3.120 3.160 1,055,982 -0.10(-3.07%)
Sep 14, 2023 3.250 3.390 3.205 3.260 768,605 +0.10(+3.16%)
Sep 13, 2023 3.260 3.280 3.100 3.160 706,159 -0.08(-2.47%)
Sep 12, 2023 3.300 3.515 3.185 3.240 1,318,791 +0.08(+2.53%)
Sep 11, 2023 3.300 3.370 3.160 3.160 825,903 -0.18(-5.39%)
Sep 08, 2023 3.420 3.450 3.300 3.340 642,136 -0.06(-1.76%)
Sep 07, 2023 3.340 3.450 3.250 3.400 810,222 -0.02(-0.58%)
Sep 06, 2023 3.470 3.530 3.355 3.420 616,210 -0.01(-0.29%)
Sep 05, 2023 3.420 3.480 3.365 3.430 842,821 -0.04(-1.15%)
Sep 01, 2023 3.630 3.679 3.400 3.470 1,361,937 -0.18(-4.93%)
Aug 31, 2023 3.920 3.950 3.640 3.650 1,096,536 -0.26(-6.65%)
Aug 30, 2023 3.940 3.980 3.800 3.910 934,366 -0.06(-1.51%)
Aug 29, 2023 3.420 4.100 3.360 3.970 2,683,696 +0.53(+15.41%)
Aug 28, 2023 3.500 3.550 3.420 3.440 668,728 -0.01(-0.29%)
Aug 25, 2023 3.470 3.565 3.390 3.450 941,677 +0.00(+0.00%)
Aug 24, 2023 3.790 3.850 3.440 3.450 1,171,369 -0.33(-8.73%)
Aug 23, 2023 3.470 3.845 3.470 3.780 1,948,740 +0.30(+8.62%)
Aug 22, 2023 3.540 3.656 3.425 3.480 929,761 -0.09(-2.52%)
Aug 21, 2023 3.790 3.860 3.550 3.570 1,411,833 -0.22(-5.80%)
Aug 18, 2023 3.600 3.830 3.560 3.790 1,235,902 -0.03(-0.79%)
Aug 17, 2023 4.050 4.080 3.800 3.820 1,417,551 -0.34(-8.17%)
Aug 16, 2023 4.150 4.255 4.070 4.160 1,258,603 -0.05(-1.19%)
Aug 15, 2023 4.480 4.580 4.200 4.210 1,042,476 -0.34(-7.47%)
Aug 14, 2023 4.590 4.680 4.365 4.550 887,627 -0.13(-2.78%)
Aug 11, 2023 4.500 4.700 4.430 4.680 1,104,800 +0.20(+4.46%)
Aug 10, 2023 4.670 4.905 4.434 4.480 2,031,074 -0.16(-3.45%)
Aug 09, 2023 4.940 5.040 4.620 4.640 1,059,938 -0.25(-5.11%)
Aug 08, 2023 4.740 4.934 4.520 4.890 1,330,132 +0.33(+7.24%)
Aug 07, 2023 4.670 4.670 4.330 4.560 1,521,377 -0.12(-2.56%)
Aug 04, 2023 4.850 4.920 4.675 4.680 812,706 -0.17(-3.51%)
Aug 03, 2023 4.900 4.990 4.810 4.850 683,992 -0.13(-2.61%)
Aug 02, 2023 5.160 5.290 4.940 4.980 1,158,145 -0.20(-3.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.