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

Greenwave Technology Solutions, Inc. - Common Stock (NQ: GWAV )

0.4050 -0.0075 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.4180 0.4194 0.4000 0.4050 593,565 -0.01(-1.82%)
Sep 19, 2024 0.4300 0.4410 0.4012 0.4125 720,586 -0.01(-2.48%)
Sep 18, 2024 0.3950 0.4279 0.3950 0.4230 724,049 +0.02(+5.33%)
Sep 17, 2024 0.4111 0.4310 0.4015 0.4016 472,050 -0.01(-2.05%)
Sep 16, 2024 0.4443 0.4546 0.4013 0.4100 816,287 -0.04(-8.65%)
Sep 13, 2024 0.4100 0.4980 0.4001 0.4488 2,276,805 +0.03(+7.16%)
Sep 12, 2024 0.4094 0.4268 0.3845 0.4188 1,300,819 +0.02(+4.18%)
Sep 11, 2024 0.3993 0.4084 0.3800 0.4020 578,390 +0.00(+1.21%)
Sep 10, 2024 0.4029 0.4080 0.3770 0.3972 1,006,766 -0.01(-1.83%)
Sep 09, 2024 0.3940 0.4129 0.3761 0.4046 1,585,445 +0.01(+2.95%)
Sep 06, 2024 0.4008 0.4188 0.3920 0.3930 977,498 -0.00(-0.96%)
Sep 05, 2024 0.4218 0.4388 0.3910 0.3968 1,054,898 -0.03(-5.97%)
Sep 04, 2024 0.4224 0.4397 0.4030 0.4220 1,282,176 -0.00(-0.31%)
Sep 03, 2024 0.4840 0.4840 0.4128 0.4233 1,305,252 -0.04(-9.20%)
Aug 30, 2024 0.4630 0.4750 0.4501 0.4662 665,268 +0.00(+1.00%)
Aug 29, 2024 0.4660 0.4920 0.4500 0.4616 953,354 -0.00(-0.97%)
Aug 28, 2024 0.5439 0.5439 0.4650 0.4661 1,409,977 -0.07(-13.84%)
Aug 27, 2024 0.4829 0.5497 0.4733 0.5410 2,514,472 +0.05(+9.36%)
Aug 26, 2024 0.4862 0.4971 0.4601 0.4947 1,176,586 +0.01(+2.44%)
Aug 23, 2024 0.4800 0.4848 0.4342 0.4829 1,645,791 +0.01(+2.74%)
Aug 22, 2024 0.4439 0.5100 0.4310 0.4700 3,548,923 +0.01(+2.64%)
Aug 21, 2024 0.4900 0.4900 0.4413 0.4579 1,832,050 -0.04(-7.21%)
Aug 20, 2024 0.5360 0.5380 0.4711 0.4935 1,497,247 -0.05(-8.58%)
Aug 19, 2024 0.5478 0.5700 0.5147 0.5398 1,933,978 -0.00(-0.04%)
Aug 16, 2024 0.5200 0.5600 0.4700 0.5400 1,337,556 +0.04(+8.87%)
Aug 15, 2024 0.4820 0.5162 0.4641 0.4960 992,925 +0.01(+1.64%)
Aug 14, 2024 0.5077 0.5088 0.4732 0.4880 1,734,304 -0.01(-1.01%)
Aug 13, 2024 0.5202 0.5507 0.4810 0.4930 2,925,253 -0.02(-4.66%)
Aug 12, 2024 0.4300 0.5554 0.4300 0.5171 6,962,650 +0.09(+21.64%)
Aug 09, 2024 0.4611 0.4640 0.4160 0.4251 2,419,453 -0.04(-9.50%)
Aug 08, 2024 0.5000 0.5007 0.4353 0.4697 3,108,008 -0.02(-4.86%)
Aug 07, 2024 0.5700 0.5850 0.4709 0.4937 3,961,244 -0.05(-9.41%)
Aug 06, 2024 0.6100 0.6121 0.5315 0.5450 2,229,956 -0.03(-4.72%)
Aug 05, 2024 0.6301 0.6380 0.5600 0.5720 2,339,293 -0.09(-13.25%)
Aug 02, 2024 0.7500 0.7596 0.5917 0.6594 5,969,328 -0.25(-27.65%)
Aug 01, 2024 1.130 1.140 0.8900 0.9114 3,139,230 -0.27(-22.76%)
Jul 31, 2024 1.260 1.270 1.160 1.180 1,155,130 -0.12(-9.23%)
Jul 30, 2024 1.350 1.360 1.280 1.300 561,482 -0.07(-5.11%)
Jul 29, 2024 1.420 1.420 1.340 1.370 556,162 -0.07(-4.86%)
Jul 26, 2024 1.460 1.460 1.420 1.440 297,805 -0.01(-0.69%)
Jul 25, 2024 1.480 1.500 1.410 1.450 609,241 -0.05(-3.33%)
Jul 24, 2024 1.480 1.534 1.470 1.500 320,431 -0.01(-0.66%)
Jul 23, 2024 1.580 1.580 1.480 1.510 676,974 -0.07(-4.43%)
Jul 22, 2024 1.550 1.640 1.550 1.580 303,855 -0.03(-1.86%)
Jul 19, 2024 1.650 1.650 1.580 1.610 382,962 -0.03(-1.83%)
Jul 18, 2024 1.680 1.700 1.630 1.640 409,385 -0.06(-3.53%)
Jul 17, 2024 1.730 1.790 1.650 1.700 544,912 -0.04(-2.30%)
Jul 16, 2024 1.690 1.750 1.650 1.740 348,941 +0.04(+2.35%)
Jul 15, 2024 1.800 1.800 1.650 1.700 845,824 -0.08(-4.49%)
Jul 12, 2024 1.740 1.880 1.690 1.780 1,143,647 +0.07(+4.09%)
Jul 11, 2024 1.570 1.740 1.570 1.710 1,146,889 +0.16(+10.32%)
Jul 10, 2024 1.610 1.610 1.530 1.550 751,629 -0.05(-3.13%)
Jul 09, 2024 1.530 1.610 1.524 1.600 516,429 +0.05(+3.23%)
Jul 08, 2024 1.550 1.595 1.520 1.550 498,353 -0.02(-1.27%)
Jul 05, 2024 1.620 1.620 1.535 1.570 847,586 -0.09(-5.42%)
Jul 03, 2024 1.650 1.740 1.650 1.660 318,769 +0.01(+0.61%)
Jul 02, 2024 1.720 1.720 1.650 1.650 593,756 -0.08(-4.62%)
Jul 01, 2024 1.740 1.750 1.650 1.730 677,528 -0.04(-2.26%)
Jun 28, 2024 1.860 1.870 1.730 1.770 633,916 -0.08(-4.32%)
Jun 27, 2024 1.760 1.880 1.730 1.850 1,206,093 +0.13(+7.56%)
Jun 26, 2024 1.710 1.730 1.650 1.720 616,779 +0.01(+0.58%)
Jun 25, 2024 1.650 1.760 1.640 1.710 853,779 +0.01(+0.59%)
Jun 24, 2024 1.650 1.730 1.580 1.700 970,868 +0.03(+1.80%)
Jun 21, 2024 1.720 1.740 1.660 1.670 1,067,844 -0.07(-4.02%)
Jun 20, 2024 1.720 1.830 1.660 1.740 1,523,098 -0.02(-1.14%)
Jun 18, 2024 2.140 2.150 1.735 1.760 8,654,493 -0.09(-4.86%)
Jun 17, 2024 1.890 1.932 1.750 1.850 1,384,168 -0.03(-1.60%)
Jun 14, 2024 1.900 2.000 1.870 1.880 1,021,339 -0.06(-3.09%)
Jun 13, 2024 1.970 2.050 1.860 1.940 1,305,861 -0.06(-3.00%)
Jun 12, 2024 1.920 2.150 1.890 2.000 1,510,028 -0.05(-2.44%)
Jun 11, 2024 2.750 2.750 1.765 2.050 5,464,506 -0.86(-29.55%)
Jun 10, 2024 3.240 3.278 2.820 2.910 1,279,582 -0.24(-7.62%)
Jun 07, 2024 3.350 3.350 3.080 3.150 1,706,755 -0.33(-9.48%)
Jun 06, 2024 3.870 3.880 3.450 3.480 2,409,971 -0.55(-13.65%)
Jun 05, 2024 4.700 5.330 3.970 4.030 9,063,619 -0.22(-5.18%)
Jun 04, 2024 4.540 4.540 3.900 4.250 1,804,291 -0.02(-0.47%)
Jun 03, 2024 6.330 6.330 3.900 4.270 2,902,936 -1.54(-26.44%)
May 31, 2024 6.060 6.450 5.730 5.805 2,034,210 -0.50(-7.86%)
May 30, 2024 7.080 7.500 6.075 6.300 2,790,456 -1.11(-14.98%)
May 29, 2024 11.13 11.19 6.930 7.410 4,444,731 -4.38(-37.15%)
May 28, 2024 12.57 13.63 9.750 11.79 2,048,852 -0.95(-7.42%)
May 24, 2024 13.35 13.76 11.32 12.73 2,859,893 -0.55(-4.18%)
May 23, 2024 17.62 18.38 12.00 13.29 9,281,660 +1.47(+12.44%)
May 22, 2024 10.05 13.48 8.415 11.82 9,960,145 +2.98(+33.79%)
May 21, 2024 9.555 11.70 7.830 8.835 4,672,517 -14.86(-62.72%)
May 20, 2024 28.00 28.38 19.95 23.70 4,249,373 +0.59(+2.53%)
May 17, 2024 31.32 44.48 16.50 23.11 7,765,512 +0.90(+4.05%)
May 16, 2024 15.00 34.48 12.60 22.21 12,817,190 +13.24(+147.66%)
May 15, 2024 9.600 10.66 7.500 8.970 5,346,598 +2.30(+34.38%)
May 14, 2024 6.120 7.875 6.075 6.675 1,531,153 +0.42(+6.71%)
May 13, 2024 6.375 6.720 6.000 6.255 288,746 -0.33(-5.01%)
May 10, 2024 7.230 7.260 6.480 6.585 607,633 -3.90(-37.20%)
May 09, 2024 12.00 12.00 9.840 10.48 1,253,698 +1.77(+20.31%)
May 08, 2024 9.000 9.120 8.535 8.715 79,521 -0.45(-4.91%)
May 07, 2024 10.39 10.50 9.000 9.165 165,860 -0.30(-3.17%)
May 06, 2024 9.090 9.675 9.090 9.465 72,429 -0.22(-2.32%)
May 03, 2024 9.480 9.945 9.090 9.690 73,001 +0.40(+4.36%)
May 02, 2024 9.360 10.15 9.075 9.285 56,111 +0.06(+0.65%)
May 01, 2024 9.810 9.885 8.415 9.225 71,867 -0.71(-7.10%)
Apr 30, 2024 10.34 10.50 9.750 9.930 424,264 +0.18(+1.85%)
Apr 29, 2024 10.26 10.43 9.720 9.750 60,303 -0.27(-2.69%)
Apr 26, 2024 10.56 10.71 9.735 10.02 63,373 -0.36(-3.47%)
Apr 25, 2024 10.20 10.56 9.450 10.38 65,180 +0.18(+1.76%)
Apr 24, 2024 10.50 10.56 9.240 10.20 86,673 -0.29(-2.72%)
Apr 23, 2024 10.14 10.74 9.360 10.48 246,378 -8.46(-44.66%)
Apr 22, 2024 17.97 19.36 17.25 18.95 26,295 +1.44(+8.23%)
Apr 19, 2024 18.63 18.63 17.40 17.50 11,572 -1.21(-6.49%)
Apr 18, 2024 18.00 19.18 17.32 18.72 17,492 +0.49(+2.72%)
Apr 17, 2024 18.70 20.10 18.00 18.23 14,070 -0.91(-4.78%)
Apr 16, 2024 17.61 19.41 17.43 19.14 18,208 +1.48(+8.41%)
Apr 15, 2024 18.75 18.75 17.62 17.66 9,605 -0.64(-3.52%)
Apr 12, 2024 19.65 19.65 17.82 18.30 22,450 -1.38(-7.01%)
Apr 11, 2024 20.75 20.75 19.27 19.68 11,504 -0.54(-2.67%)
Apr 10, 2024 20.18 20.27 19.50 20.22 7,036 -0.35(-1.68%)
Apr 09, 2024 20.22 20.82 18.75 20.57 13,481 +0.24(+1.18%)
Apr 08, 2024 22.44 22.50 20.25 20.32 14,702 -0.93(-4.38%)
Apr 05, 2024 22.05 22.34 20.86 21.25 15,554 -0.51(-2.34%)
Apr 04, 2024 23.98 24.75 21.30 21.77 36,487 -0.59(-2.62%)
Apr 03, 2024 20.32 22.74 19.50 22.35 28,456 +1.83(+8.92%)
Apr 02, 2024 21.29 21.29 19.38 20.52 22,121 -1.53(-6.94%)
Apr 01, 2024 19.86 25.52 18.60 22.05 147,350 +3.90(+21.49%)
Mar 28, 2024 19.20 18.45 18.45 18.15 38,814 -0.93(-4.87%)
Mar 27, 2024 20.62 21.00 18.30 19.08 41,729 -1.19(-5.85%)
Mar 26, 2024 26.77 27.45 19.80 20.27 203,061 -2.54(-11.12%)
Mar 25, 2024 19.50 22.95 18.14 22.80 60,496 +4.48(+24.49%)
Mar 22, 2024 19.20 19.20 17.27 18.32 35,783 -1.00(-5.20%)
Mar 21, 2024 21.00 21.03 18.38 19.32 38,209 -1.23(-5.99%)
Mar 20, 2024 23.55 23.55 19.83 20.55 44,452 -3.00(-12.74%)
Mar 19, 2024 26.66 26.85 22.96 23.55 106,884 -32.40(-57.91%)
Mar 18, 2024 53.40 89.49 50.10 55.95 77,130 +10.50(+23.10%)
Mar 15, 2024 48.00 60.00 44.85 45.45 4,580 -4.05(-8.18%)
Mar 14, 2024 59.45 69.00 48.75 49.50 5,050 -10.50(-17.50%)
Mar 13, 2024 64.50 69.75 58.66 60.00 4,329 -3.00(-4.76%)
Mar 12, 2024 66.15 70.50 61.66 63.00 2,314 -4.20(-6.25%)
Mar 11, 2024 76.50 77.70 66.00 67.20 2,612 -7.74(-10.33%)
Mar 08, 2024 75.00 79.09 73.50 74.94 3,415 +0.11(+0.14%)
Mar 07, 2024 88.65 92.25 72.77 74.83 7,295 -15.17(-16.85%)
Mar 06, 2024 96.00 96.00 88.50 90.00 2,979 -7.48(-7.68%)
Mar 05, 2024 103.50 106.50 96.03 97.48 2,551 -7.36(-7.02%)
Mar 04, 2024 114.00 117.00 100.50 104.85 2,570 -6.30(-5.67%)
Mar 01, 2024 107.27 111.15 106.50 111.15 655 +4.70(+4.41%)
Feb 29, 2024 108.60 109.47 105.15 106.45 741 -1.68(-1.55%)
Feb 28, 2024 108.00 108.75 106.50 108.14 624 +1.04(+0.97%)
Feb 27, 2024 107.27 109.20 106.50 107.10 401 -2.40(-2.19%)
Feb 26, 2024 108.15 109.65 105.15 109.50 1,170 +2.62(+2.46%)
Feb 23, 2024 109.50 111.00 105.00 106.88 719 -2.62(-2.40%)
Feb 22, 2024 109.12 111.00 108.02 109.50 527 -1.50(-1.35%)
Feb 21, 2024 115.50 116.98 109.50 111.00 528 -2.25(-1.99%)
Feb 20, 2024 118.50 118.50 112.52 113.25 805 -4.50(-3.82%)
Feb 16, 2024 121.95 124.25 112.95 117.75 1,117 -4.05(-3.33%)
Feb 15, 2024 126.60 129.00 119.78 121.80 869 -5.40(-4.25%)
Feb 14, 2024 135.00 135.01 120.02 127.20 2,455 -5.80(-4.36%)
Feb 13, 2024 136.50 138.00 132.15 133.00 968 -4.40(-3.20%)
Feb 12, 2024 136.50 140.10 135.75 137.40 735 +5.53(+4.20%)
Feb 09, 2024 127.80 131.99 114.00 131.87 1,638 +2.87(+2.22%)
Feb 08, 2024 133.50 135.00 129.00 129.00 372 -5.88(-4.36%)
Feb 07, 2024 132.28 138.51 123.00 134.88 1,066 -2.91(-2.11%)
Feb 06, 2024 147.00 147.00 130.50 137.79 1,276 -12.21(-8.14%)
Feb 05, 2024 153.00 154.50 142.50 150.00 1,678 +1.50(+1.01%)
Feb 02, 2024 141.90 148.57 139.50 148.50 2,205 +10.50(+7.61%)
Feb 01, 2024 127.58 139.50 125.25 138.00 3,033 +14.25(+11.52%)
Jan 31, 2024 127.50 129.00 121.50 123.75 703 -2.25(-1.79%)
Jan 30, 2024 126.00 126.33 115.50 126.00 943 +5.98(+4.99%)
Jan 29, 2024 135.00 141.00 112.50 120.02 3,340 -9.36(-7.23%)
Jan 26, 2024 124.50 133.50 120.00 129.38 1,344 +4.88(+3.92%)
Jan 25, 2024 120.00 124.50 115.50 124.50 569 +5.70(+4.80%)
Jan 24, 2024 114.19 122.98 114.00 118.80 1,642 +4.61(+4.03%)
Jan 23, 2024 115.50 121.50 106.50 114.19 1,972 +3.60(+3.26%)
Jan 22, 2024 103.22 119.85 97.50 110.59 1,721 +6.66(+6.41%)
Jan 19, 2024 105.00 109.88 100.95 103.94 431 +0.34(+0.33%)
Jan 18, 2024 109.50 110.98 100.53 103.59 251 +1.62(+1.59%)
Jan 17, 2024 109.50 110.62 97.50 101.97 277 -7.12(-6.53%)
Jan 16, 2024 108.00 112.50 100.97 109.09 532 -1.16(-1.05%)
Jan 12, 2024 111.00 112.50 108.00 110.25 328 +2.72(+2.52%)
Jan 11, 2024 105.00 112.35 103.50 107.53 530 +2.53(+2.41%)
Jan 10, 2024 105.00 106.50 102.00 105.00 366 +0.42(+0.40%)
Jan 09, 2024 102.00 105.00 101.25 104.58 264 +4.23(+4.22%)
Jan 08, 2024 93.00 103.50 92.25 100.35 699 +7.20(+7.73%)
Jan 05, 2024 91.29 98.89 91.03 93.15 305 +0.14(+0.15%)
Jan 04, 2024 94.50 94.50 91.95 93.02 270 -1.48(-1.57%)
Jan 03, 2024 93.00 94.50 88.50 94.50 236 +4.05(+4.48%)
Jan 02, 2024 88.50 97.88 85.50 90.45 831 +5.70(+6.73%)
Dec 29, 2023 78.60 85.50 78.60 84.75 219 +8.10(+10.57%)
Dec 28, 2023 82.67 88.95 76.65 76.65 689 -8.55(-10.04%)
Dec 27, 2023 81.00 89.25 81.00 85.20 331 +4.20(+5.19%)
Dec 26, 2023 75.66 89.53 75.00 81.00 631 +3.00(+3.85%)
Dec 22, 2023 70.50 79.50 69.78 78.00 641 +8.64(+12.46%)
Dec 21, 2023 65.55 70.35 61.65 69.36 725 -1.12(-1.60%)
Dec 20, 2023 67.20 72.03 64.50 70.48 521 +5.83(+9.03%)
Dec 19, 2023 70.50 73.45 63.00 64.65 832 +0.17(+0.26%)
Dec 18, 2023 78.00 82.48 63.00 64.48 1,487 -16.52(-20.39%)
Dec 15, 2023 69.75 86.31 69.75 81.00 1,222 +10.65(+15.14%)
Dec 14, 2023 59.98 70.53 59.98 70.35 784 +9.40(+15.43%)
Dec 13, 2023 60.90 64.28 58.65 60.95 729 +0.05(+0.07%)
Dec 12, 2023 61.50 63.28 60.00 60.90 677 -1.27(-2.05%)
Dec 11, 2023 66.00 66.66 61.50 62.17 762 -6.75(-9.79%)
Dec 08, 2023 67.48 69.00 66.00 68.92 124 +2.95(+4.48%)
Dec 07, 2023 69.00 69.02 65.23 65.97 471 -4.55(-6.45%)
Dec 06, 2023 72.00 73.12 69.02 70.52 268 -1.47(-2.04%)
Dec 05, 2023 70.20 72.00 69.60 71.98 167 +1.48(+2.11%)
Dec 04, 2023 70.50 72.00 69.00 70.50 458 -1.48(-2.06%)
Dec 01, 2023 68.98 72.00 67.50 71.98 267 +2.98(+4.33%)
Nov 30, 2023 67.65 72.17 66.61 69.00 274 -0.30(-0.43%)
Nov 29, 2023 71.00 73.50 69.18 69.30 205 -4.20(-5.71%)
Nov 28, 2023 73.28 74.25 71.25 73.50 156 +2.25(+3.16%)
Nov 27, 2023 69.75 75.00 69.75 71.25 344 -2.22(-3.02%)
Nov 24, 2023 70.65 76.48 69.30 73.47 98 -0.96(-1.29%)
Nov 22, 2023 72.00 76.48 66.60 74.43 344 +2.45(+3.40%)
Nov 21, 2023 68.33 75.60 67.50 71.98 334 -0.31(-0.44%)
Nov 20, 2023 72.73 76.22 67.52 72.30 405 -3.90(-5.12%)
Nov 17, 2023 72.00 76.35 70.52 76.20 400 +6.30(+9.01%)
Nov 16, 2023 73.05 73.48 69.09 69.90 399 -2.88(-3.96%)
Nov 15, 2023 82.50 82.50 67.50 72.78 1,553 -10.58(-12.69%)
Nov 14, 2023 81.03 84.00 78.30 83.36 307 +0.57(+0.69%)
Nov 13, 2023 87.00 87.00 81.15 82.78 136 -1.22(-1.45%)
Nov 10, 2023 87.00 89.98 84.00 84.00 184 -2.98(-3.43%)
Nov 09, 2023 84.21 87.00 81.75 86.98 160 +1.48(+1.74%)
Nov 08, 2023 87.00 88.48 81.15 85.50 144 +1.35(+1.60%)
Nov 07, 2023 90.00 89.36 80.40 84.15 269 -1.66(-1.94%)
Nov 06, 2023 88.50 90.00 85.50 85.81 216 -2.84(-3.20%)
Nov 03, 2023 88.50 91.50 88.50 88.65 323 +0.77(+0.87%)
Nov 02, 2023 85.50 90.00 85.50 87.89 274 -0.22(-0.26%)
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.