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 (%)
Feb 28, 2014 28.60 29.16 28.60 28.72 4,914 +0.08(+0.29%)
Feb 27, 2014 28.59 28.78 28.54 28.63 1,823 +0.12(+0.43%)
Feb 26, 2014 28.80 29.15 28.50 28.51 2,071 +0.03(+0.10%)
Feb 25, 2014 28.60 28.78 28.48 28.48 1,177 -0.05(-0.16%)
Feb 24, 2014 28.50 28.55 28.32 28.53 4,993 +0.21(+0.73%)
Feb 21, 2014 28.65 28.88 28.27 28.32 6,676 -0.18(-0.62%)
Feb 20, 2014 28.58 28.71 28.30 28.50 3,214 +0.14(+0.50%)
Feb 19, 2014 28.85 29.31 28.32 28.36 8,701 -0.38(-1.30%)
Feb 18, 2014 28.28 29.21 28.28 28.74 18,442 +0.44(+1.56%)
Feb 14, 2014 28.43 28.30 28.30 28.30 2,239 -0.21(-0.72%)
Feb 13, 2014 28.70 28.88 28.31 28.50 4,801 -0.06(-0.20%)
Feb 12, 2014 29.10 29.10 28.45 28.56 3,892 -0.04(-0.13%)
Feb 11, 2014 27.51 28.75 27.51 28.60 6,537 +1.34(+4.92%)
Feb 10, 2014 25.78 28.46 25.78 27.25 10,149 +1.77(+6.95%)
Feb 07, 2014 25.60 26.00 25.13 25.48 9,492 -0.15(-0.59%)
Feb 06, 2014 25.70 25.70 25.40 25.63 3,135 -0.02(-0.07%)
Feb 05, 2014 26.56 26.56 25.45 25.65 2,108 -0.85(-3.22%)
Feb 04, 2014 27.01 27.57 25.92 26.50 16,001 -0.39(-1.46%)
Feb 03, 2014 28.45 28.45 26.81 26.90 6,220 -1.79(-6.24%)
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%)
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.