Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Hyperscale Data, Inc. (GPUS)

7.75
+6.38
+(465.69%)
At close: 4:00:00 PM EDT
7.00
-0.75
(-9.68%)
After hours: 4:18:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20253.179.082.947.757.75295,570,924
May 2, 20251.421.441.351.371.3774,100
May 1, 20251.371.481.271.421.42133,700
Apr 30, 20251.421.421.231.371.37146,300
Apr 29, 20251.491.491.421.421.4268,500
Apr 28, 20251.661.701.481.511.51166,300
Apr 25, 20251.881.911.651.711.71274,200
Apr 24, 20252.062.201.922.042.04861,600
Apr 23, 20252.072.181.902.022.02161,000
Apr 22, 20252.052.161.962.022.0267,100
Apr 21, 20252.202.312.012.022.0252,800
Apr 17, 20252.272.352.212.252.2512,800
Apr 16, 20252.302.402.222.222.2240,400
Apr 15, 20252.402.652.322.422.4216,300
Apr 14, 20252.402.522.252.472.4771,500
Apr 11, 20252.222.392.222.352.3522,800
Apr 10, 20252.502.502.272.272.2728,900
Apr 9, 20252.432.702.252.492.4969,900
Apr 8, 20252.842.842.502.622.62118,200
Apr 7, 20252.212.402.142.182.1882,200
Apr 4, 20252.702.862.322.322.3254,900
Apr 3, 20252.582.882.572.782.7862,500
Apr 2, 20252.462.782.322.682.6888,500
Apr 1, 20252.232.442.232.322.3243,200
Mar 31, 20252.432.452.202.232.2345,200
Mar 28, 20252.792.792.442.442.4432,400
Mar 27, 20252.852.852.442.622.6273,500
Mar 26, 20252.512.802.402.502.50106,200
Mar 25, 20252.622.622.382.402.4025,300
Mar 24, 20252.422.562.342.392.3911,900
Mar 21, 20252.352.422.212.422.4211,900
Mar 20, 20252.312.372.282.372.3720,400
Mar 19, 20252.422.422.172.262.2627,400
Mar 18, 20252.402.452.302.432.436,700
Mar 17, 20252.262.402.262.402.4024,100
Mar 14, 20252.252.452.252.262.2624,800
Mar 13, 20252.552.552.302.302.3033,800
Mar 12, 20252.482.522.412.422.4213,700
Mar 11, 20252.552.582.452.452.459,900
Mar 10, 20252.902.972.482.532.5329,100
Mar 7, 20252.802.952.692.752.7522,800
Mar 6, 20252.942.992.622.792.7937,000
Mar 5, 20253.023.062.852.942.9425,700
Mar 4, 20252.963.112.903.023.0241,500
Mar 3, 20253.293.342.763.113.11445,700
Feb 28, 20253.173.273.053.113.1123,900
Feb 27, 20253.403.403.113.173.1723,100
Feb 26, 20253.253.453.253.343.3425,800
Feb 25, 20253.683.683.123.283.2833,200
Feb 24, 20253.083.712.963.573.5790,900
Feb 21, 20253.133.263.013.103.1035,000
Feb 20, 20253.123.212.893.153.1562,700
Feb 19, 20253.603.672.623.133.131,120,500
Feb 18, 20253.483.543.263.263.2618,300
Feb 14, 20253.533.623.313.403.4028,800
Feb 13, 20253.703.703.513.513.5114,800
Feb 12, 20253.623.803.603.623.6213,600
Feb 11, 20253.973.973.623.623.6222,000
Feb 10, 20253.694.003.693.803.8036,400
Feb 7, 20254.414.413.613.663.6628,500
Feb 6, 20254.034.133.803.803.8016,300
Feb 5, 20254.234.233.953.953.9512,400
Feb 4, 20253.804.163.803.933.9338,700
Feb 3, 20253.984.083.823.843.8453,500
Jan 31, 20254.254.414.104.154.1517,100
Jan 30, 20254.284.493.944.354.3592,600
Jan 29, 20254.234.574.234.234.2312,800
Jan 28, 20254.494.494.144.194.1921,000
Jan 27, 20254.764.864.264.404.4046,900
Jan 24, 20254.785.124.755.065.0625,000
Jan 23, 20255.205.554.784.864.8657,300
Jan 22, 20254.755.244.565.245.2466,600
Jan 21, 20254.784.994.434.544.5484,400
Jan 17, 20253.744.803.604.704.70215,800
Jan 16, 20253.603.923.453.743.7444,500
Jan 15, 20253.273.603.143.603.6077,500
Jan 14, 20253.363.503.093.173.1778,700
Jan 13, 20254.184.283.123.163.16177,300
Jan 10, 20254.564.564.104.184.1843,300
Jan 8, 20255.635.694.074.254.25138,600
Jan 7, 20255.776.485.415.465.46288,300
Jan 6, 20255.856.085.515.745.74166,900
Jan 3, 20255.195.475.015.465.4650,200
Jan 2, 20254.955.044.795.025.0263,100
Dec 31, 20245.195.274.844.864.8647,700
Dec 30, 20245.225.454.785.145.1449,100
Dec 27, 20245.495.505.115.385.3851,800
Dec 26, 20245.585.735.315.435.4390,300
Dec 24, 20245.445.555.005.305.3016,200
Dec 23, 20245.355.645.205.365.3640,300
Dec 20, 20245.365.785.285.385.3843,000
Dec 19, 20245.766.255.355.355.3583,600
Dec 18, 20245.796.245.795.815.8128,700
Dec 17, 20246.356.695.715.925.9277,900
Dec 16, 20247.007.106.306.486.4880,300
Dec 13, 20246.726.976.576.876.8728,400
Dec 12, 20246.837.006.566.686.6828,900
Dec 11, 20247.007.076.806.856.8523,300
Dec 10, 20246.647.816.437.107.1094,500
Dec 9, 20246.776.806.366.636.6379,500
Dec 6, 20246.167.145.556.776.77649,800
Dec 5, 20245.465.624.984.984.9839,600
Dec 4, 20245.895.895.255.345.3466,000
Dec 3, 20245.495.955.405.765.7653,100
Dec 2, 20245.995.995.285.475.4786,700
Nov 29, 20246.766.885.775.965.9661,200
Nov 27, 20246.336.385.826.366.3670,400
Nov 26, 20247.017.015.765.825.82143,500
Nov 25, 2024 1:35 Stock Splits
Nov 25, 20246.516.705.606.616.61169,300
Nov 22, 20245.956.655.956.306.3096,814
Nov 21, 20246.306.305.606.306.30111,069
Nov 20, 20245.957.005.256.306.30128,731
Nov 19, 20245.956.305.605.605.6060,534
Nov 18, 20246.656.655.606.306.3055,269
Nov 15, 20246.656.656.306.656.6531,883
Nov 14, 20247.007.006.306.656.6551,349
Nov 13, 20247.007.357.007.007.0051,311
Nov 12, 20247.357.356.657.007.0073,551
Nov 11, 20248.058.057.357.707.7065,311
Nov 8, 20248.408.407.708.058.0516,594
Nov 7, 20248.058.757.708.408.4046,451
Nov 6, 20247.358.057.358.058.0549,340
Nov 5, 20247.007.357.007.357.3512,509
Nov 4, 20247.007.006.657.007.0023,126
Nov 1, 20247.007.007.007.007.0021,829
Oct 31, 20247.357.707.007.007.0016,074
Oct 30, 20248.058.057.357.357.3529,054
Oct 29, 20247.708.407.708.058.0567,117
Oct 28, 20247.708.057.707.707.7016,666
Oct 25, 20247.707.707.707.707.7013,669
Oct 24, 20247.707.707.707.707.7010,940
Oct 23, 20247.708.057.707.707.7012,571
Oct 22, 20248.058.057.708.058.0529,331
Oct 21, 20247.708.057.708.058.0524,289
Oct 18, 20247.708.407.708.058.0522,651
Oct 17, 20248.058.057.708.058.0515,097
Oct 16, 20247.708.057.358.058.0519,463
Oct 15, 20247.357.707.357.707.7015,720
Oct 14, 20247.357.707.357.357.3513,680
Oct 11, 20247.007.707.007.357.3511,940
Oct 10, 20247.007.357.007.007.0017,417
Oct 9, 20247.007.357.007.007.009,697
Oct 8, 20247.357.707.007.007.0019,411
Oct 7, 20247.708.057.357.357.3530,163
Oct 4, 20248.058.057.708.058.0515,309
Oct 3, 20246.308.406.307.707.7034,046
Oct 2, 20248.058.057.357.707.7013,274
Oct 1, 20248.058.057.708.058.0519,509
Sep 30, 20247.708.407.358.058.0533,400
Sep 27, 20248.058.057.357.707.7015,691
Sep 26, 20247.357.707.357.707.7018,434
Sep 25, 20248.058.057.007.007.0032,129
Sep 24, 20247.708.057.707.707.7027,157
Sep 23, 20247.359.107.357.707.7065,394
Sep 20, 20247.707.707.357.357.3513,380
Sep 19, 20247.707.707.357.357.3517,209
Sep 18, 20247.708.057.357.707.7014,240
Sep 17, 20247.707.707.707.707.7017,043
Sep 16, 20248.408.407.707.707.7015,643
Sep 13, 20247.708.057.358.058.0529,369
Sep 12, 20247.007.707.007.357.3513,443
Sep 11, 20247.357.707.007.357.3526,120
Sep 10, 20247.709.107.357.357.3566,994
Sep 9, 20247.357.707.357.357.3527,780
Sep 6, 20247.707.707.007.007.0015,429
Sep 5, 20247.357.707.007.707.7019,194
Sep 4, 20247.007.007.007.007.0010,111
Sep 3, 20247.007.356.657.357.3537,911
Aug 30, 20247.357.357.007.007.0019,091
Aug 29, 20247.357.357.357.357.3513,589
Aug 28, 20248.058.057.357.357.3525,226
Aug 27, 20248.758.758.058.058.0528,371
Aug 26, 20248.058.407.708.408.4040,763
Aug 23, 20248.408.407.708.058.0525,409
Aug 22, 20248.408.408.058.058.0522,354
Aug 21, 20248.058.407.708.408.4028,334
Aug 20, 20248.758.757.708.058.0536,800
Aug 19, 20248.058.757.708.758.75108,174
Aug 16, 20247.008.057.008.058.0553,280
Aug 15, 20247.007.006.657.007.0022,766
Aug 14, 20247.357.357.007.007.0016,206
Aug 13, 20247.007.706.657.357.3546,123
Aug 12, 20247.357.356.657.007.0040,634
Aug 9, 20248.058.057.007.357.3537,971
Aug 8, 20247.708.057.357.707.7072,817
Aug 7, 20248.408.407.708.058.0527,574
Aug 6, 20248.408.758.058.058.0520,066
Aug 5, 20248.408.408.058.058.0533,471
Aug 2, 20249.459.458.408.408.4036,966
Aug 1, 20249.809.809.459.459.4525,560
Jul 31, 20249.809.809.459.809.8024,631
Jul 30, 202410.5010.509.809.809.8021,351
Jul 29, 202410.8510.8510.1510.5010.5018,311
Jul 26, 202410.5010.8510.1510.8510.8522,163
Jul 25, 20249.8010.859.4510.5010.5025,877
Jul 24, 202410.1510.509.8010.1510.1541,243
Jul 23, 20249.8010.159.4510.1510.1521,426
Jul 22, 202410.1510.159.459.809.8031,949
Jul 19, 202410.5010.509.4510.5010.5041,837
Jul 18, 202411.2011.209.8010.1510.1531,163
Jul 17, 202411.5511.5511.2011.2011.2024,934
Jul 16, 202410.8511.9010.8511.2011.2041,843
Jul 15, 202410.5011.209.8011.2011.2070,720
Jul 12, 20249.8010.159.809.809.8018,794
Jul 11, 20249.809.809.809.809.8020,669
Jul 10, 202410.1510.159.809.809.8016,691
Jul 9, 20249.809.809.459.809.8019,917
Jul 8, 202410.1510.509.809.809.8040,837
Jul 5, 20249.8010.509.8010.1510.1516,780
Jul 3, 20249.8010.159.8010.1510.1516,689
Jul 2, 202410.1510.509.459.459.4545,800
Jul 1, 20249.8010.159.459.809.8034,874
Jun 28, 20249.8010.509.8010.1510.1530,511
Jun 27, 202410.8510.859.809.809.8062,743
Jun 26, 202410.5011.2010.5010.8510.8531,229
Jun 25, 202410.5010.8510.5010.5010.5021,143
Jun 24, 202410.1511.559.8010.5010.5053,566
Jun 21, 202411.2011.209.809.809.8031,534
Jun 20, 202410.5011.9010.5010.8510.8576,657
Jun 18, 20249.8011.209.4510.8510.8584,611
Jun 17, 20249.8010.159.459.809.8041,751
Jun 14, 202410.5010.5010.1510.5010.5026,814
Jun 13, 202410.8510.8510.1510.1510.1534,689
Jun 12, 202411.2011.2010.5010.8510.8525,563
Jun 11, 202410.8511.2010.5010.8510.8524,691
Jun 10, 202411.2011.5510.8511.2011.2028,126
Jun 7, 202411.5511.5510.1510.8510.8550,051
Jun 6, 202411.2011.9011.2011.5511.5550,797
Jun 5, 202411.5512.6011.2011.5511.55118,709
Jun 4, 202411.9011.9011.5511.5511.5534,880
Jun 3, 202411.9012.6011.2011.9011.9051,874
May 31, 202411.9012.9511.5511.9011.9088,731
May 30, 202411.9012.2511.2011.9011.9041,257
May 29, 202412.6012.6011.2011.5511.5581,660
May 28, 202413.3013.3012.2512.6012.6054,080
May 24, 202413.3013.6512.2513.3013.3063,689
May 23, 202412.9513.6512.2513.3013.3099,363
May 22, 202414.0014.7011.9012.9512.95354,374
May 21, 202417.5020.3014.3516.4516.451,439,889
May 20, 202414.0014.3512.6013.6513.65194,077
May 17, 202412.6015.7512.6013.3013.30200,851
May 16, 202411.9013.6511.5512.2512.25151,786
May 15, 202412.6012.6011.5511.9011.9033,217
May 14, 202411.9012.6011.9012.6012.6040,949
May 13, 202412.2512.9511.9012.2512.2533,120
May 10, 202413.3013.3012.2512.2512.2521,126
May 9, 202412.6012.9511.2012.9512.9527,700
May 8, 202412.6012.9512.2512.6012.6031,786
May 7, 202411.9013.3011.5512.6012.6076,440
May 6, 202411.5511.9011.5511.9011.9026,931

Related Tickers

XTIA XTI Aerospace, Inc.
1.3200
+0.76%
 
HOVR New Horizon Aircraft Ltd.
0.5137
-0.83%
 
KWE KWESST Micro Systems Inc.
6.37
+9.83%
 
KITT Nauticus Robotics, Inc.
1.0000
-4.76%
 
LHXT.VI L3Harris Technologies, Inc.
193.70
+1.63%
 
MNTS Momentus Inc.
1.8800
+1.62%
 
SIDU Sidus Space, Inc.
1.5300
-5.56%
 
UMAV UAV Corp.
0.0098
-10.91%
 
EVEX Eve Holding, Inc.
3.5500
-7.07%
 
PRZO ParaZero Technologies Ltd.
0.9121
+2.93%