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
Cleanspark Inc
(NQ:
CLSK
)
17.63
+0.54 (+3.16%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
May 29, 2020
2.020
2.090
1.960
2.010
1,143,200
-0.09(-4.29%)
May 28, 2020
2.000
2.180
1.920
2.100
1,669,907
+0.07(+3.45%)
May 27, 2020
2.060
2.090
1.960
2.030
1,156,182
-0.07(-3.33%)
May 26, 2020
2.190
2.200
2.050
2.100
1,077,491
-0.03(-1.41%)
May 22, 2020
2.220
2.220
2.020
2.130
3,034,600
-0.28(-11.62%)
May 21, 2020
2.980
3.190
2.230
2.410
28,160,112
+0.29(+13.68%)
May 20, 2020
1.750
2.220
1.750
2.120
7,207,070
+0.34(+19.10%)
May 19, 2020
1.780
2.140
1.710
1.780
4,840,139
+0.08(+4.71%)
May 18, 2020
1.700
1.790
1.550
1.700
836,502
+0.00(+0.00%)
May 15, 2020
1.790
1.800
1.690
1.700
525,700
-0.08(-4.49%)
May 14, 2020
1.810
1.840
1.640
1.780
645,747
-0.08(-4.30%)
May 13, 2020
2.060
2.160
1.780
1.860
1,651,503
-0.23(-11.00%)
May 12, 2020
2.080
2.500
2.030
2.090
3,574,896
+0.06(+2.96%)
May 11, 2020
1.910
2.260
1.830
2.030
2,725,031
+0.13(+6.84%)
May 08, 2020
1.980
2.040
1.830
1.900
1,173,400
-0.17(-8.21%)
May 07, 2020
2.150
2.330
1.880
2.070
2,110,463
+0.02(+0.98%)
May 06, 2020
2.660
2.710
1.940
2.050
6,193,146
-1.00(-32.79%)
May 05, 2020
1.810
4.550
1.700
3.050
80,280,872
+1.69(+124.26%)
May 04, 2020
1.370
1.400
1.250
1.360
183,318
-0.01(-0.73%)
May 01, 2020
1.450
1.490
1.300
1.370
345,200
-0.13(-8.67%)
Apr 30, 2020
1.550
1.610
1.400
1.500
289,905
-0.08(-5.06%)
Apr 29, 2020
1.580
1.610
1.540
1.580
263,355
-0.04(-2.47%)
Apr 28, 2020
1.640
1.640
1.520
1.620
210,328
-0.02(-1.22%)
Apr 27, 2020
1.550
1.670
1.460
1.640
785,184
+0.10(+6.49%)
Apr 24, 2020
1.580
1.600
1.490
1.540
273,900
+0.03(+1.99%)
Apr 23, 2020
1.550
1.610
1.460
1.510
409,630
+0.02(+1.34%)
Apr 22, 2020
1.480
1.530
1.350
1.490
469,549
+0.01(+0.68%)
Apr 21, 2020
1.580
1.640
1.410
1.480
222,536
-0.17(-10.30%)
Apr 20, 2020
1.660
1.720
1.620
1.650
209,255
-0.01(-0.60%)
Apr 17, 2020
1.710
1.790
1.610
1.660
495,500
-0.04(-2.35%)
Apr 16, 2020
1.560
1.900
1.550
1.700
912,113
+0.15(+9.68%)
Apr 15, 2020
1.500
1.560
1.450
1.550
188,321
+0.05(+3.33%)
Apr 14, 2020
1.740
1.750
1.480
1.500
404,186
-0.25(-14.29%)
Apr 13, 2020
1.940
1.970
1.660
1.750
658,115
-0.10(-5.41%)
Apr 09, 2020
3.500
4.150
1.530
1.850
19,824,500
+0.74(+66.67%)
Apr 08, 2020
1.120
1.150
1.070
1.110
34,225
+0.00(+0.18%)
Apr 07, 2020
1.100
1.140
1.050
1.108
34,157
+0.01(+0.91%)
Apr 06, 2020
1.030
1.108
1.030
1.098
54,095
+0.05(+4.57%)
Apr 03, 2020
1.100
1.127
1.050
1.050
41,000
+0.00(+0.00%)
Apr 02, 2020
1.200
1.200
1.050
1.050
66,137
-0.11(-9.48%)
Apr 01, 2020
1.220
1.220
1.160
1.160
52,010
-0.02(-1.69%)
Mar 31, 2020
1.200
1.220
1.130
1.180
25,444
+0.03(+2.61%)
Mar 30, 2020
1.190
1.220
1.150
1.150
17,791
-0.09(-7.26%)
Mar 27, 2020
1.240
1.350
1.190
1.240
34,100
-0.05(-3.98%)
Mar 26, 2020
1.300
1.400
1.280
1.291
40,759
+0.01(+0.90%)
Mar 25, 2020
1.300
1.380
1.210
1.280
42,811
+0.02(+1.59%)
Mar 24, 2020
1.285
1.353
1.210
1.260
48,244
+0.12(+10.52%)
Mar 23, 2020
1.070
1.190
1.070
1.140
14,808
+0.01(+0.88%)
Mar 20, 2020
1.200
1.216
1.075
1.130
83,700
-0.07(-5.83%)
Mar 19, 2020
1.320
1.400
1.190
1.200
44,702
-0.12(-9.09%)
Mar 18, 2020
1.390
1.450
1.200
1.320
29,756
+0.00(+0.00%)
Mar 17, 2020
1.330
1.432
0.9700
1.320
114,903
+0.12(+10.00%)
Mar 16, 2020
1.400
1.400
1.200
1.200
180,475
-0.16(-11.76%)
Mar 13, 2020
1.700
1.850
1.210
1.360
93,700
-0.27(-16.56%)
Mar 12, 2020
1.320
1.650
1.080
1.630
100,050
+0.29(+21.64%)
Mar 11, 2020
1.720
1.800
1.300
1.340
82,875
-0.37(-21.64%)
Mar 10, 2020
1.910
1.986
1.710
1.710
38,826
-0.19(-10.00%)
Mar 09, 2020
2.050
2.450
1.840
1.900
104,216
-0.60(-24.00%)
Mar 06, 2020
2.650
2.650
2.450
2.500
47,600
-0.05(-1.96%)
Mar 05, 2020
2.730
2.740
2.450
2.550
84,164
-0.19(-6.93%)
Mar 04, 2020
3.050
3.090
2.440
2.740
203,247
-0.25(-8.36%)
Mar 03, 2020
3.240
3.500
2.500
2.990
802,645
+0.31(+11.57%)
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
.