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, 2014 28.62 29.16 27.94 28.69 15,996 -0.30(-1.04%)
Jan 30, 2014 29.03 29.36 28.46 28.99 5,241 +0.16(+0.55%)
Jan 29, 2014 29.45 29.45 28.69 28.83 4,614 -0.92(-3.09%)
Jan 28, 2014 29.50 29.75 29.48 29.75 4,705 +0.12(+0.41%)
Jan 27, 2014 30.00 30.26 29.35 29.63 5,933 -0.09(-0.32%)
Jan 24, 2014 29.77 30.03 29.29 29.72 6,188 -0.49(-1.61%)
Jan 23, 2014 30.25 30.42 30.21 30.21 2,504 -0.04(-0.12%)
Jan 22, 2014 30.27 30.28 30.10 30.25 1,170 +0.00(+0.00%)
Jan 21, 2014 30.30 30.30 30.25 30.25 3,224 -0.13(-0.43%)
Jan 17, 2014 30.42 30.38 30.38 30.38 2,346 +0.00(+0.00%)
Jan 16, 2014 30.56 30.56 30.38 30.38 1,584 +0.00(+0.00%)
Jan 15, 2014 30.56 30.56 30.38 30.38 2,793 -0.16(-0.52%)
Jan 14, 2014 30.30 30.56 30.30 30.54 1,853 +0.34(+1.12%)
Jan 13, 2014 30.82 30.84 30.04 30.20 9,951 -0.67(-2.16%)
Jan 10, 2014 30.25 31.36 30.25 30.86 23,740 +0.74(+2.46%)
Jan 09, 2014 30.65 30.97 29.81 30.12 19,405 -0.35(-1.14%)
Jan 08, 2014 31.01 31.01 30.06 30.47 11,687 -0.69(-2.23%)
Jan 07, 2014 30.99 31.20 30.33 31.16 4,585 +0.10(+0.33%)
Jan 06, 2014 31.42 31.56 30.71 31.06 4,131 -0.31(-0.99%)
Jan 03, 2014 31.44 31.64 30.85 31.37 15,629 -0.19(-0.59%)
Jan 02, 2014 31.82 31.82 30.19 31.56 25,922 +0.26(+0.84%)
Dec 31, 2013 31.41 31.30 31.30 31.30 14,719 +0.08(+0.27%)
Dec 30, 2013 31.60 31.61 31.02 31.21 11,106 -0.22(-0.72%)
Dec 27, 2013 31.50 32.03 31.09 31.44 23,471 -0.02(-0.06%)
Dec 26, 2013 31.87 31.88 31.46 31.46 1,695 -0.57(-1.79%)
Dec 24, 2013 32.21 32.21 32.03 32.03 742 -0.14(-0.44%)
Dec 23, 2013 31.72 32.25 31.49 32.17 10,351 +0.32(+1.00%)
Dec 20, 2013 30.74 31.85 30.24 31.85 46,008 +1.06(+3.44%)
Dec 19, 2013 30.32 31.02 30.21 30.79 13,643 +0.05(+0.15%)
Dec 18, 2013 30.39 30.81 29.82 30.74 20,289 +0.26(+0.86%)
Dec 17, 2013 30.75 30.75 30.47 30.48 3,023 -0.27(-0.88%)
Dec 16, 2013 29.92 31.08 29.40 30.75 21,912 +0.94(+3.14%)
Dec 13, 2013 29.66 30.17 28.82 29.81 24,707 +0.10(+0.35%)
Dec 12, 2013 29.61 29.71 29.44 29.71 4,231 +0.10(+0.35%)
Dec 11, 2013 29.61 29.94 29.61 29.61 2,512 -0.23(-0.75%)
Dec 10, 2013 30.68 30.77 29.41 29.83 29,154 -0.95(-3.08%)
Dec 09, 2013 30.95 31.12 30.69 30.78 4,689 -0.19(-0.61%)
Dec 06, 2013 30.92 30.98 30.75 30.97 0 +0.17(+0.55%)
Dec 05, 2013 30.73 30.86 30.68 30.80 0 +0.03(+0.09%)
Dec 04, 2013 30.83 30.83 30.77 30.77 0 -0.16(-0.52%)
Dec 03, 2013 30.71 31.12 30.71 30.93 0 +0.22(+0.73%)
Dec 02, 2013 30.78 30.83 30.71 30.71 0 -0.23(-0.76%)
Nov 29, 2013 30.74 30.94 30.26 30.94 0 +0.20(+0.64%)
Nov 27, 2013 30.23 30.74 29.92 30.74 0 +0.61(+2.01%)
Nov 26, 2013 30.63 30.63 29.50 30.14 0 +0.21(+0.72%)
Nov 25, 2013 29.26 30.25 29.26 29.92 0 +0.78(+2.69%)
Nov 22, 2013 29.12 29.14 27.93 29.14 0 +0.12(+0.42%)
Nov 21, 2013 29.38 29.38 28.80 29.02 0 -0.21(-0.73%)
Nov 20, 2013 29.63 29.65 29.23 29.23 0 -0.21(-0.73%)
Nov 19, 2013 29.62 29.76 29.18 29.45 5,166 -0.21(-0.69%)
Nov 18, 2013 29.89 29.92 29.65 29.65 0 -0.26(-0.87%)
Nov 15, 2013 29.92 30.01 29.47 29.91 0 -0.04(-0.12%)
Nov 14, 2013 30.40 30.40 29.95 29.95 0 -0.17(-0.56%)
Nov 13, 2013 29.93 30.12 29.71 30.12 0 +0.08(+0.28%)
Nov 12, 2013 29.89 30.06 29.82 30.03 0 +0.15(+0.50%)
Nov 11, 2013 30.21 30.21 29.82 29.89 0 -0.41(-1.35%)
Nov 08, 2013 30.10 30.35 29.73 30.30 0 +0.21(+0.68%)
Nov 07, 2013 30.34 30.38 29.96 30.09 9,744 -0.10(-0.34%)
Nov 06, 2013 30.14 30.38 29.48 30.19 0 +0.11(+0.37%)
Nov 05, 2013 29.79 30.38 29.79 30.08 0 -0.13(-0.43%)
Nov 04, 2013 30.43 30.85 29.92 30.21 3,404 -0.01(-0.03%)
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.