Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hive Digital Technologies Ltd
(NQ:
HIVE
)
2.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
2.770
2.900
2.730
2.850
610,511
+0.08(+2.89%)
Feb 27, 2023
2.780
2.870
2.730
2.770
665,090
+0.10(+3.75%)
Feb 24, 2023
2.790
2.800
2.570
2.670
1,334,461
-0.17(-5.99%)
Feb 23, 2023
2.970
3.038
2.811
2.840
1,369,561
-0.07(-2.41%)
Feb 22, 2023
3.050
3.110
2.900
2.910
1,512,115
-0.14(-4.59%)
Feb 21, 2023
3.230
3.370
3.010
3.050
1,388,716
-0.32(-9.50%)
Feb 17, 2023
3.300
3.375
3.200
3.370
1,229,837
+0.08(+2.43%)
Feb 16, 2023
3.510
3.700
3.280
3.290
2,765,792
-0.24(-6.80%)
Feb 15, 2023
3.300
3.550
3.200
3.530
1,647,847
+0.25(+7.62%)
Feb 14, 2023
3.020
3.379
2.951
3.280
1,401,361
+0.26(+8.61%)
Feb 13, 2023
2.980
3.030
2.860
3.020
372,712
+0.06(+2.03%)
Feb 10, 2023
3.010
3.070
2.880
2.960
882,593
-0.13(-4.21%)
Feb 09, 2023
3.630
3.630
3.080
3.090
1,296,625
-0.48(-13.45%)
Feb 08, 2023
3.650
3.705
3.505
3.570
676,749
-0.03(-0.83%)
Feb 07, 2023
3.630
3.670
3.410
3.600
1,184,572
+0.01(+0.28%)
Feb 06, 2023
3.610
3.810
3.550
3.590
1,347,966
-0.17(-4.52%)
Feb 03, 2023
3.940
4.109
3.711
3.760
1,623,133
-0.37(-8.96%)
Feb 02, 2023
3.900
4.290
3.881
4.130
2,719,791
+0.41(+11.02%)
Feb 01, 2023
3.440
3.740
3.330
3.720
1,334,736
+0.26(+7.51%)
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%)
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
.