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, 2003 9.812 9.875 9.812 9.875 1,782 +0.00(+0.00%)
Feb 27, 2003 9.956 9.956 9.866 9.875 1,002 +0.04(+0.46%)
Feb 26, 2003 9.731 9.875 9.731 9.830 3,787 -0.05(-0.55%)
Feb 25, 2003 9.731 10.20 9.633 9.884 2,673 +0.04(+0.46%)
Feb 24, 2003 10.22 10.31 9.642 9.839 10,136 -0.18(-1.79%)
Feb 21, 2003 9.965 10.03 9.561 10.02 2,116 -0.03(-0.27%)
Feb 20, 2003 10.30 10.41 9.821 10.05 11,584 -0.19(-1.84%)
Feb 19, 2003 10.52 10.71 10.23 10.23 5,792 -0.40(-3.80%)
Feb 18, 2003 10.87 10.87 10.05 10.64 2,116 -0.09(-0.84%)
Feb 14, 2003 11.12 11.12 10.32 10.73 2,562 -0.19(-1.73%)
Feb 13, 2003 10.76 11.04 10.68 10.92 7,686 +0.13(+1.16%)
Feb 12, 2003 11.76 11.76 10.31 10.79 29,630 -1.00(-8.45%)
Feb 11, 2003 12.38 12.38 11.79 11.79 3,787 -0.69(-5.54%)
Feb 10, 2003 12.32 12.48 12.28 12.48 1,225 -0.03(-0.22%)
Feb 07, 2003 12.42 12.60 12.42 12.51 334 -0.15(-1.21%)
Feb 06, 2003 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Feb 05, 2003 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Feb 04, 2003 12.67 12.67 12.66 12.66 334 +0.08(+0.64%)
Jan 30, 2003 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Jan 28, 2003 12.49 12.94 12.41 12.58 5,235 -0.13(-1.06%)
Jan 23, 2003 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Jan 22, 2003 12.87 12.87 12.71 12.71 556 -0.23(-1.80%)
Jan 21, 2003 12.96 12.96 12.95 12.95 668 -0.03(-0.21%)
Jan 17, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Jan 16, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Jan 15, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Jan 14, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Jan 13, 2003 12.28 12.97 12.28 12.97 556 +1.01(+8.48%)
Jan 10, 2003 11.92 11.96 11.92 11.96 779 -0.65(-5.12%)
Jan 09, 2003 12.60 12.60 12.60 12.60 111 +0.04(+0.35%)
Jan 08, 2003 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Jan 07, 2003 13.02 13.02 12.56 12.56 4,455 -0.46(-3.52%)
Jan 06, 2003 13.02 13.02 13.02 13.02 1,448 +0.00(+0.00%)
Jan 03, 2003 13.02 13.02 13.02 13.02 111 +0.12(+0.90%)
Jan 02, 2003 13.01 13.01 12.90 12.90 2,116 -0.11(-0.83%)
Dec 31, 2002 12.50 13.01 12.50 13.01 1,670 +0.51(+4.10%)
Dec 30, 2002 12.49 12.50 12.49 12.50 891 -0.39(-3.00%)
Dec 27, 2002 12.89 12.89 12.50 12.88 2,005 -0.13(-1.03%)
Dec 26, 2002 13.02 13.02 13.02 13.02 779 +0.00(+0.00%)
Dec 24, 2002 13.02 13.02 13.02 13.02 6,572 +0.13(+1.04%)
Dec 23, 2002 13.01 13.02 12.88 12.88 7,129 -0.13(-0.97%)
Dec 20, 2002 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Dec 19, 2002 13.01 13.01 13.01 13.01 891 +0.26(+2.04%)
Dec 18, 2002 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 17, 2002 13.01 13.01 12.75 12.75 1,782 -0.27(-2.07%)
Dec 16, 2002 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Dec 13, 2002 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Dec 12, 2002 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Dec 11, 2002 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Dec 10, 2002 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Dec 09, 2002 13.02 13.02 13.02 13.02 111 +0.57(+4.62%)
Dec 06, 2002 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Dec 05, 2002 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Dec 04, 2002 12.44 12.44 12.44 12.44 111 +0.00(+0.00%)
Dec 03, 2002 12.44 12.44 12.44 12.44 111 -0.18(-1.42%)
Dec 02, 2002 12.62 12.62 12.62 12.62 445 +0.16(+1.29%)
Nov 27, 2002 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Nov 26, 2002 12.46 12.46 12.46 12.46 556 -0.50(-3.88%)
Nov 25, 2002 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Nov 22, 2002 12.72 13.02 12.72 12.96 1,448 +0.53(+4.26%)
Nov 21, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Nov 20, 2002 12.44 12.44 12.43 12.43 445 -0.26(-2.05%)
Nov 19, 2002 12.68 12.69 12.43 12.69 1,670 +0.17(+1.36%)
Nov 18, 2002 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Nov 15, 2002 12.73 12.73 12.52 12.52 334 -0.10(-0.78%)
Nov 14, 2002 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Nov 13, 2002 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Nov 12, 2002 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Nov 11, 2002 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Nov 08, 2002 12.84 12.84 12.61 12.62 445 -0.34(-2.63%)
Nov 07, 2002 13.09 13.09 12.96 12.96 1,002 +0.07(+0.56%)
Nov 06, 2002 13.07 13.60 12.89 12.89 779 +0.46(+3.68%)
Nov 05, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Nov 04, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Nov 01, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 31, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 30, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 29, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 28, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 25, 2002 12.43 12.43 12.43 12.43 111 -0.00(-0.01%)
Oct 24, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 23, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 22, 2002 12.66 12.66 12.43 12.43 334 -1.25(-9.11%)
Oct 21, 2002 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Oct 18, 2002 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Oct 17, 2002 13.47 13.68 13.47 13.68 334 +1.11(+8.86%)
Oct 16, 2002 13.24 13.24 12.57 12.57 445 -0.00(-0.01%)
Oct 15, 2002 12.57 12.57 12.57 12.57 334 +0.40(+3.33%)
Oct 14, 2002 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Oct 11, 2002 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Oct 10, 2002 12.16 12.16 12.16 12.16 334 -0.31(-2.52%)
Oct 09, 2002 13.15 13.15 12.48 12.48 334 -0.76(-5.76%)
Oct 08, 2002 13.60 13.60 13.46 13.24 2,562 -0.90(-6.35%)
Oct 07, 2002 14.14 14.14 14.14 14.14 111 +0.31(+2.27%)
Oct 04, 2002 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Oct 03, 2002 13.92 14.00 13.74 13.82 2,116 -0.09(-0.65%)
Oct 02, 2002 15.62 15.62 13.91 13.91 1,448 -1.35(-8.82%)
Oct 01, 2002 13.69 15.92 13.67 15.26 12,587 +3.23(+26.87%)
Sep 30, 2002 12.93 12.93 12.03 12.03 556 -1.12(-8.53%)
Sep 27, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Sep 26, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Sep 25, 2002 13.43 13.43 13.15 13.15 222 -0.44(-3.24%)
Sep 24, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Sep 23, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Sep 20, 2002 13.60 13.60 13.59 13.59 2,116 -0.10(-0.71%)
Sep 19, 2002 13.30 13.69 13.30 13.69 445 +0.27(+2.00%)
Sep 18, 2002 13.42 13.47 13.34 13.42 779 +0.00(+0.00%)
Sep 17, 2002 13.42 13.42 13.42 13.42 0 +0.00(+0.00%)
Sep 16, 2002 13.42 13.42 13.42 13.42 0 +0.00(+0.00%)
Sep 13, 2002 13.42 13.42 13.42 13.42 111 -0.10(-0.74%)
Sep 12, 2002 13.52 13.52 13.52 13.52 0 +0.00(+0.00%)
Sep 11, 2002 13.52 13.52 13.52 13.52 111 -0.08(-0.59%)
Sep 10, 2002 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Sep 09, 2002 13.92 13.92 13.60 13.60 2,673 -0.40(-2.88%)
Sep 06, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 05, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 04, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 03, 2002 14.36 14.36 14.00 14.00 1,893 -0.14(-1.02%)
Aug 30, 2002 13.47 14.15 13.47 14.15 1,893 +1.86(+15.12%)
Aug 29, 2002 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Aug 28, 2002 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Aug 27, 2002 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Aug 26, 2002 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Aug 23, 2002 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Aug 22, 2002 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Aug 21, 2002 12.30 12.30 12.29 12.29 2,562 -0.05(-0.44%)
Aug 20, 2002 13.47 13.47 12.34 12.34 2,673 -0.04(-0.29%)
Aug 16, 2002 12.38 12.38 12.38 12.38 0 +0.00(+0.00%)
Aug 15, 2002 12.38 12.38 12.38 12.38 0 +0.00(+0.00%)
Aug 14, 2002 12.38 12.38 12.38 12.38 0 +0.00(+0.00%)
Aug 13, 2002 12.38 12.38 12.38 12.38 0 +0.00(+0.00%)
Aug 12, 2002 12.38 12.38 12.38 12.38 0 +0.00(+0.00%)
Aug 07, 2002 12.38 12.38 12.38 12.38 0 +0.00(+0.00%)
Aug 06, 2002 12.38 12.38 12.38 12.38 0 +0.00(+0.00%)
Aug 05, 2002 12.38 12.38 12.38 12.38 0 +0.00(+0.00%)
Aug 02, 2002 12.38 12.38 12.38 12.38 668 +0.39(+3.30%)
Aug 01, 2002 11.98 11.98 11.98 11.98 1,782 -0.13(-1.11%)
Jul 31, 2002 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Jul 30, 2002 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Jul 29, 2002 12.12 12.12 12.12 12.12 556 +0.31(+2.66%)
Jul 26, 2002 11.81 11.81 11.81 11.81 0 +0.00(+0.00%)
Jul 25, 2002 11.81 11.81 11.81 11.81 111 -0.09(-0.75%)
Jul 24, 2002 11.94 11.94 11.89 11.89 1,225 -0.15(-1.27%)
Jul 23, 2002 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 22, 2002 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 19, 2002 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 17, 2002 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 12, 2002 12.05 12.05 12.05 12.05 556 +0.00(+0.00%)
Jul 11, 2002 12.06 12.06 12.05 12.05 1,002 -0.07(-0.59%)
Jul 10, 2002 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Jul 09, 2002 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Jul 08, 2002 12.55 12.55 12.12 12.12 25,508 -0.43(-3.43%)
Jul 05, 2002 12.75 12.75 12.55 12.55 1,113 +0.11(+0.87%)
Jul 04, 2002 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Jul 03, 2002 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Jul 02, 2002 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Jul 01, 2002 12.45 13.23 12.44 12.44 2,227 -0.13(-1.00%)
Jun 28, 2002 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Jun 27, 2002 12.57 12.57 12.57 12.57 668 +0.00(+0.00%)
Jun 26, 2002 12.57 13.02 12.57 12.57 4,344 +0.22(+1.82%)
Jun 25, 2002 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Jun 21, 2002 13.27 13.27 13.27 12.34 2,339 -1.08(-8.03%)
Jun 20, 2002 13.24 13.49 13.23 13.42 5,569 -0.04(-0.33%)
Jun 19, 2002 13.56 13.56 13.47 13.47 1,336 -1.16(-7.92%)
Jun 18, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Jun 17, 2002 14.62 14.62 14.62 14.62 222 +0.17(+1.18%)
Jun 14, 2002 15.44 15.44 14.45 14.45 4,789 -1.52(-9.50%)
Jun 12, 2002 16.07 16.07 15.96 15.97 1,559 +0.45(+2.89%)
Jun 11, 2002 15.52 15.52 15.52 15.52 111 +0.31(+2.01%)
Jun 10, 2002 15.22 15.22 15.22 15.22 0 +0.00(+0.00%)
Jun 07, 2002 15.22 15.22 15.22 15.22 0 +0.00(+0.00%)
Jun 06, 2002 15.25 15.26 15.22 15.22 2,673 +0.04(+0.23%)
Jun 05, 2002 15.18 15.18 15.18 15.18 334 +0.16(+1.08%)
May 31, 2002 14.92 15.40 14.92 15.02 2,450 +0.39(+2.64%)
May 28, 2002 14.50 14.64 14.50 14.63 8,688 +0.18(+1.24%)
May 27, 2002 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
May 24, 2002 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
May 23, 2002 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
May 22, 2002 14.45 14.45 14.45 14.45 1,113 -0.02(-0.12%)
May 21, 2002 14.47 14.47 14.47 14.47 0 +0.00(+0.00%)
May 20, 2002 14.14 14.47 14.14 14.47 2,673 +0.56(+4.00%)
May 17, 2002 13.91 13.91 13.91 13.91 0 +0.00(+0.00%)
May 16, 2002 13.91 13.91 13.90 13.91 1,225 +0.17(+1.24%)
May 15, 2002 13.74 13.74 13.74 13.74 2,227 +0.00(+0.00%)
May 14, 2002 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
May 13, 2002 13.74 13.74 13.74 13.74 2,339 -0.04(-0.26%)
May 10, 2002 13.60 13.78 13.60 13.78 3,341 +0.22(+1.59%)
May 09, 2002 13.69 13.92 13.25 13.56 10,582 +0.10(+0.73%)
May 08, 2002 13.46 13.60 13.30 13.47 6,906 +0.00(+0.00%)
May 07, 2002 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
May 06, 2002 13.47 13.47 13.33 13.47 1,782 +0.09(+0.67%)
May 03, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
May 02, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
May 01, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
Apr 30, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
Apr 29, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
Apr 26, 2002 13.39 13.39 13.38 13.38 222 -0.54(-3.87%)
Apr 25, 2002 13.91 13.91 13.91 13.91 0 +0.00(+0.00%)
Apr 24, 2002 13.60 13.91 13.60 13.91 556 +0.45(+3.33%)
Apr 23, 2002 13.45 13.47 13.35 13.47 1,113 +0.09(+0.67%)
Apr 22, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
Apr 19, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
Apr 18, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
Apr 17, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
Apr 16, 2002 13.38 13.38 13.38 13.38 222 -0.48(-3.43%)
Apr 15, 2002 13.60 13.92 13.60 13.85 8,911 +1.15(+9.05%)
Apr 12, 2002 13.51 13.51 12.70 12.70 2,339 -0.63(-4.71%)
Apr 11, 2002 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Apr 10, 2002 12.93 13.33 12.84 13.33 1,002 +0.76(+6.07%)
Apr 09, 2002 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Apr 08, 2002 12.57 12.57 12.34 12.57 8,577 +0.21(+1.67%)
Apr 05, 2002 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 04, 2002 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 03, 2002 12.36 12.36 12.36 12.36 222 -0.43(-3.37%)
Apr 02, 2002 12.58 12.79 12.34 12.79 1,336 -0.58(-4.36%)
Apr 01, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
Mar 29, 2002 13.38 13.38 13.38 13.38 222 +0.00(+0.00%)
Mar 28, 2002 13.38 13.38 13.38 13.38 222 -0.53(-3.81%)
Mar 27, 2002 13.91 13.91 13.91 13.91 0 +0.00(+0.00%)
Mar 26, 2002 13.91 13.91 13.91 13.91 2,227 +0.08(+0.58%)
Mar 25, 2002 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Mar 22, 2002 13.60 13.82 13.24 13.82 4,010 +0.22(+1.65%)
Mar 21, 2002 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Mar 20, 2002 13.60 13.60 13.60 13.60 1,113 +0.00(+0.00%)
Mar 19, 2002 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Mar 18, 2002 12.34 12.34 12.34 13.60 668 -0.31(-2.26%)
Mar 15, 2002 13.91 13.91 13.91 13.91 0 +0.00(+0.00%)
Mar 14, 2002 13.91 13.91 13.91 13.91 0 +0.00(+0.00%)
Mar 13, 2002 13.65 13.91 13.30 13.91 445 +0.15(+1.08%)
Mar 12, 2002 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Mar 11, 2002 13.77 13.77 13.77 13.77 222 +0.08(+0.56%)
Mar 08, 2002 13.69 13.69 13.69 13.69 0 +0.00(+0.00%)
Mar 07, 2002 13.90 13.90 13.69 13.69 1,336 +0.06(+0.46%)
Mar 06, 2002 13.38 13.69 13.37 13.63 13,478 +0.25(+1.88%)
Mar 05, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
Mar 04, 2002 13.38 13.38 13.38 13.38 556 +0.00(+0.00%)
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.