Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Griid Infrastructure Inc (NQ: GRIF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 33.29 33.53 33.20 33.20 3,358 +0.47(+1.45%)
Jan 30, 2019 32.74 32.74 32.72 32.73 905 -0.25(-0.75%)
Jan 29, 2019 33.01 33.01 32.66 32.97 658 +0.50(+1.55%)
Jan 28, 2019 32.08 32.47 31.89 32.47 1,195 +0.47(+1.48%)
Jan 25, 2019 32.19 32.59 31.80 32.00 2,025 -0.11(-0.34%)
Jan 24, 2019 32.12 32.12 32.10 32.10 557 +0.04(+0.12%)
Jan 23, 2019 31.05 32.07 31.05 32.07 2,940 +1.00(+3.21%)
Jan 22, 2019 34.29 34.29 30.93 31.07 2,581 -1.41(-4.35%)
Jan 18, 2019 33.38 33.40 32.24 32.48 3,140 -0.29(-0.87%)
Jan 17, 2019 33.75 33.89 32.77 32.77 3,073 -0.73(-2.18%)
Jan 16, 2019 33.64 33.64 33.07 33.50 815 +0.52(+1.59%)
Jan 15, 2019 32.43 32.97 32.43 32.97 1,594 +0.89(+2.77%)
Jan 14, 2019 31.06 32.08 31.06 32.08 3,386 +1.02(+3.27%)
Jan 11, 2019 31.07 31.07 31.07 31.07 1,215 +0.42(+1.37%)
Jan 10, 2019 31.06 31.06 30.65 30.65 1,105 -1.96(-6.01%)
Jan 09, 2019 32.61 32.61 32.61 218 +0.00(+0.00%)
Jan 08, 2019 32.33 32.61 32.33 32.61 965 +0.31(+0.95%)
Jan 07, 2019 34.47 34.47 32.30 32.30 4,666 -2.49(-7.15%)
Jan 04, 2019 33.89 34.79 33.89 34.79 1,418 +1.43(+4.29%)
Jan 03, 2019 33.27 33.36 33.27 33.36 617 +0.43(+1.32%)
Jan 02, 2019 32.92 32.92 32.92 32.92 632 +1.43(+4.55%)
Dec 31, 2018 31.10 31.59 31.10 31.49 1,215 +2.27(+7.77%)
Dec 28, 2018 29.22 29.22 29.22 29.22 405 +0.71(+2.49%)
Dec 27, 2018 28.23 28.51 27.84 28.51 2,379 +0.36(+1.26%)
Dec 26, 2018 28.66 28.66 27.62 28.16 6,354 -0.47(-1.65%)
Dec 24, 2018 29.42 29.42 28.63 28.63 1,823 -0.49(-1.69%)
Dec 21, 2018 30.16 30.40 29.12 29.12 9,015 -1.17(-3.88%)
Dec 20, 2018 30.30 30.30 30.30 30.30 643 -0.46(-1.51%)
Dec 19, 2018 31.23 31.23 30.76 30.76 955 +0.85(+2.84%)
Dec 18, 2018 30.71 31.34 29.91 29.91 838 -0.80(-2.60%)
Dec 17, 2018 30.52 30.85 30.46 30.71 1,945 +0.05(+0.16%)
Dec 14, 2018 30.75 30.75 30.66 30.66 1,316 -0.09(-0.29%)
Dec 13, 2018 30.98 30.98 30.75 30.75 1,003 -0.10(-0.32%)
Dec 12, 2018 31.09 31.61 30.70 30.85 5,485 -0.07(-0.22%)
Dec 11, 2018 32.96 32.96 30.60 30.92 45,828 -1.76(-5.38%)
Dec 10, 2018 34.03 34.03 32.68 32.68 1,455 -1.19(-3.53%)
Dec 07, 2018 34.85 34.85 33.85 33.87 2,127 -0.22(-0.64%)
Dec 06, 2018 34.31 34.83 34.09 34.09 2,584 -0.29(-0.83%)
Dec 04, 2018 34.95 34.95 34.31 34.38 3,443 -0.29(-0.83%)
Dec 03, 2018 35.54 35.69 34.66 34.66 7,565 -0.34(-0.96%)
Nov 30, 2018 35.53 35.53 35.00 35.00 1,316 +0.07(+0.20%)
Nov 29, 2018 34.31 34.95 34.31 34.93 1,299 +0.01(+0.03%)
Nov 28, 2018 35.73 35.73 34.41 34.92 5,537 -0.62(-1.76%)
Nov 27, 2018 35.53 35.76 35.53 35.54 1,382 -0.14(-0.38%)
Nov 26, 2018 35.92 36.41 35.41 35.68 4,500 -0.23(-0.65%)
Nov 23, 2018 36.56 36.75 35.91 35.91 2,769 -0.64(-1.76%)
Nov 21, 2018 36.56 36.56 36.56 0 +0.40(+1.11%)
Nov 20, 2018 35.09 36.17 34.82 36.16 5,440 +0.58(+1.62%)
Nov 19, 2018 34.61 35.58 34.11 35.58 9,401 +1.36(+3.99%)
Nov 16, 2018 34.93 35.09 34.12 34.22 4,923 -0.60(-1.74%)
Nov 15, 2018 34.80 35.09 34.33 34.82 1,500 +0.03(+0.10%)
Nov 14, 2018 34.56 34.81 33.76 34.79 4,561 +0.52(+1.52%)
Nov 13, 2018 34.92 34.95 34.15 34.27 5,081 -0.10(-0.28%)
Nov 12, 2018 34.56 34.56 34.29 34.36 2,340 -0.15(-0.42%)
Nov 09, 2018 34.07 34.51 34.02 34.51 1,949 +0.39(+1.14%)
Nov 08, 2018 33.34 34.31 33.34 34.12 2,674 -0.52(-1.49%)
Nov 07, 2018 34.84 35.09 34.27 34.64 3,429 +0.26(+0.77%)
Nov 06, 2018 34.41 34.93 34.00 34.37 2,102 -0.24(-0.70%)
Nov 05, 2018 34.12 35.04 33.77 34.62 4,954 +0.48(+1.40%)
Nov 02, 2018 34.35 34.70 33.81 34.14 3,692 -0.26(-0.77%)
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.