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 (%)
Mar 28, 2024
23.19
21.52
21.11
21.21
45,390,900
-1.90(-8.22%)
Mar 27, 2024
24.04
24.72
22.46
23.11
32,246,992
-0.08(-0.34%)
Mar 26, 2024
23.21
24.15
22.35
23.19
30,455,236
-0.21(-0.90%)
Mar 25, 2024
20.15
24.08
20.12
23.40
48,235,964
+3.88(+19.88%)
Mar 22, 2024
19.82
19.95
18.63
19.52
31,839,568
-1.25(-6.02%)
Mar 21, 2024
19.63
21.02
19.29
20.77
41,668,080
+0.52(+2.57%)
Mar 20, 2024
16.51
20.25
16.12
20.25
45,129,496
+3.76(+22.80%)
Mar 19, 2024
16.63
17.08
15.06
16.49
35,709,432
-0.97(-5.56%)
Mar 18, 2024
17.00
18.23
16.25
17.46
32,752,124
+0.03(+0.17%)
Mar 15, 2024
15.65
17.73
15.32
17.43
44,009,308
+1.59(+10.04%)
Mar 14, 2024
16.36
16.60
14.99
15.84
34,116,928
-1.27(-7.42%)
Mar 13, 2024
16.46
17.89
16.29
17.11
32,597,132
+0.62(+3.76%)
Mar 12, 2024
17.11
17.27
15.58
16.49
37,934,760
-0.42(-2.48%)
Mar 11, 2024
21.04
21.33
16.87
16.91
46,748,300
-3.33(-16.45%)
Mar 08, 2024
18.20
20.49
17.99
20.24
58,043,232
+2.42(+13.58%)
Mar 07, 2024
16.49
17.99
15.91
17.82
35,984,508
+1.25(+7.51%)
Mar 06, 2024
16.12
17.34
15.06
16.57
41,159,108
+1.24(+8.12%)
Mar 05, 2024
16.00
17.19
14.78
15.33
50,104,104
-1.14(-6.92%)
Mar 04, 2024
18.91
19.18
15.89
16.47
61,328,372
-1.39(-7.78%)
Mar 01, 2024
16.72
17.87
15.53
17.86
40,502,192
+1.14(+6.82%)
Feb 29, 2024
19.40
19.54
15.81
16.72
61,658,876
-1.36(-7.52%)
Feb 28, 2024
21.85
22.38
17.76
18.08
74,089,392
-2.81(-13.45%)
Feb 27, 2024
23.07
23.45
20.30
20.89
58,934,184
+0.54(+2.65%)
Feb 26, 2024
16.61
20.95
16.57
20.35
62,616,788
+3.92(+23.86%)
Feb 23, 2024
16.71
17.06
15.88
16.43
19,874,408
-0.66(-3.86%)
Feb 22, 2024
15.70
17.68
15.29
17.09
38,813,144
+1.63(+10.54%)
Feb 21, 2024
15.20
16.55
15.00
15.46
26,383,068
-1.10(-6.64%)
Feb 20, 2024
18.36
18.50
15.44
16.56
43,339,744
-1.30(-7.28%)
Feb 16, 2024
17.44
18.01
16.50
17.86
33,765,364
+0.63(+3.66%)
Feb 15, 2024
18.11
19.23
16.47
17.23
51,568,484
-0.62(-3.47%)
Feb 14, 2024
18.14
18.87
16.86
17.85
51,166,528
+1.96(+12.33%)
Feb 13, 2024
14.35
16.39
13.75
15.89
49,253,096
-0.11(-0.72%)
Feb 12, 2024
14.19
16.44
14.10
16.00
68,954,112
+2.05(+14.73%)
Feb 09, 2024
13.02
14.59
11.95
13.95
89,228,616
+3.45(+32.86%)
Feb 08, 2024
9.930
10.54
9.530
10.50
35,877,296
+1.19(+12.78%)
Feb 07, 2024
8.760
9.340
8.461
9.310
21,406,962
+0.61(+7.01%)
Feb 06, 2024
7.760
8.720
7.640
8.700
20,737,256
+0.94(+12.11%)
Feb 05, 2024
8.260
8.370
7.680
7.760
19,664,840
-0.52(-6.28%)
Feb 02, 2024
8.110
8.610
8.030
8.280
16,921,444
-0.08(-0.96%)
Feb 01, 2024
8.100
8.520
7.680
8.360
28,220,076
+0.31(+3.85%)
Jan 31, 2024
8.140
8.980
8.040
8.050
26,464,540
-0.37(-4.39%)
Jan 30, 2024
8.660
9.010
8.213
8.420
22,501,002
-0.11(-1.29%)
Jan 29, 2024
8.140
9.240
7.975
8.530
32,288,272
+0.52(+6.49%)
Jan 26, 2024
7.700
8.260
7.600
8.010
22,815,452
+0.71(+9.65%)
Jan 25, 2024
7.060
7.390
6.950
7.305
11,362,742
+0.31(+4.51%)
Jan 24, 2024
7.440
7.720
6.980
6.990
17,523,304
-0.10(-1.41%)
Jan 23, 2024
6.840
7.380
6.705
7.090
18,673,900
-0.01(-0.14%)
Jan 22, 2024
6.730
7.350
6.590
7.100
20,826,110
+0.23(+3.35%)
Jan 19, 2024
6.890
6.950
6.410
6.870
21,516,876
-0.01(-0.15%)
Jan 18, 2024
7.420
7.640
6.760
6.880
21,769,864
-0.48(-6.52%)
Jan 17, 2024
7.500
7.600
7.230
7.360
15,454,047
-0.29(-3.79%)
Jan 16, 2024
7.900
8.260
7.350
7.650
28,779,286
-0.49(-6.02%)
Jan 12, 2024
9.010
9.090
8.075
8.140
28,056,230
-1.12(-12.10%)
Jan 11, 2024
10.68
11.35
8.880
9.260
37,270,124
-0.72(-7.26%)
Jan 10, 2024
10.18
10.96
9.760
9.985
30,511,504
-0.57(-5.36%)
Jan 09, 2024
10.52
11.06
10.33
10.55
18,049,344
-0.17(-1.63%)
Jan 08, 2024
10.17
10.94
9.120
10.72
30,823,178
+0.51(+5.04%)
Jan 05, 2024
10.60
10.65
9.770
10.21
16,480,395
-0.55(-5.11%)
Jan 04, 2024
10.77
11.46
10.54
10.76
20,967,932
+0.19(+1.80%)
Jan 03, 2024
9.750
11.03
9.600
10.57
26,190,326
-0.31(-2.85%)
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
.