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 (%)
Dec 31, 2020 62.50 62.50 62.50 0 -0.71(-1.12%)
Dec 30, 2020 63.05 64.15 62.84 63.21 4,322 -0.19(-0.30%)
Dec 29, 2020 66.30 66.30 62.65 63.40 5,210 -1.43(-2.21%)
Dec 28, 2020 64.58 68.30 64.21 64.83 7,151 -0.15(-0.23%)
Dec 24, 2020 63.73 65.31 62.39 64.98 9,500 +1.22(+1.91%)
Dec 23, 2020 61.99 65.23 61.99 63.76 33,306 +2.42(+3.95%)
Dec 22, 2020 63.50 63.50 61.26 61.34 28,911 -2.16(-3.40%)
Dec 21, 2020 67.00 70.00 63.50 63.50 15,317 -3.96(-5.87%)
Dec 18, 2020 72.36 72.46 66.21 67.46 113,200 -4.71(-6.53%)
Dec 17, 2020 76.88 76.88 72.17 72.17 24,542 -3.84(-5.05%)
Dec 16, 2020 79.44 80.35 75.79 76.01 23,409 -2.60(-3.31%)
Dec 15, 2020 78.25 79.65 76.50 78.61 10,124 +0.89(+1.15%)
Dec 14, 2020 75.93 79.40 72.92 77.72 22,237 +1.97(+2.60%)
Dec 11, 2020 74.00 76.25 73.80 75.75 11,400 +0.97(+1.30%)
Dec 10, 2020 71.25 74.89 71.00 74.78 7,289 +2.37(+3.27%)
Dec 09, 2020 74.75 74.75 72.08 72.41 5,362 -2.29(-3.07%)
Dec 08, 2020 75.04 75.14 73.40 74.70 4,540 -0.80(-1.06%)
Dec 07, 2020 75.24 77.00 74.49 75.50 24,907 +0.70(+0.94%)
Dec 04, 2020 74.99 75.00 72.83 74.80 7,200 +0.04(+0.05%)
Dec 03, 2020 70.93 74.94 70.70 74.76 10,130 +3.36(+4.71%)
Dec 02, 2020 71.22 71.83 70.45 71.40 4,423 -0.30(-0.42%)
Dec 01, 2020 73.00 73.00 70.95 71.70 7,339 +0.44(+0.62%)
Nov 30, 2020 71.00 72.00 70.00 71.26 13,671 -0.27(-0.38%)
Nov 27, 2020 71.08 71.77 70.41 71.53 4,100 +0.63(+0.89%)
Nov 25, 2020 70.95 72.06 68.31 70.90 32,300 -0.05(-0.07%)
Nov 24, 2020 65.46 71.50 65.46 70.95 17,468 +5.75(+8.82%)
Nov 23, 2020 59.10 65.91 57.50 65.20 7,810 +5.72(+9.62%)
Nov 20, 2020 55.60 59.48 55.60 59.48 14,800 +2.99(+5.29%)
Nov 19, 2020 55.00 56.49 55.00 56.49 5,804 +0.00(+0.00%)
Nov 18, 2020 56.95 57.41 55.78 56.49 6,609 -0.67(-1.17%)
Nov 17, 2020 56.85 57.95 56.85 57.16 2,281 -1.08(-1.85%)
Nov 16, 2020 58.75 59.10 57.51 58.24 18,968 +0.94(+1.64%)
Nov 13, 2020 57.58 57.90 56.62 57.30 8,500 -0.67(-1.16%)
Nov 12, 2020 60.74 60.74 57.63 57.97 2,808 -2.03(-3.38%)
Nov 11, 2020 58.00 60.00 58.00 60.00 4,363 +2.01(+3.47%)
Nov 10, 2020 55.86 57.99 55.86 57.99 3,281 +2.47(+4.45%)
Nov 09, 2020 56.20 58.16 52.50 55.52 11,218 +1.10(+2.02%)
Nov 06, 2020 53.09 59.96 51.25 54.42 14,900 +1.43(+2.70%)
Nov 05, 2020 53.12 53.99 52.98 52.99 3,567 -0.96(-1.78%)
Nov 04, 2020 53.85 53.95 53.85 53.95 1,730 +0.25(+0.47%)
Nov 03, 2020 54.90 55.71 53.60 53.70 6,495 -0.05(-0.09%)
Nov 02, 2020 53.04 54.11 52.35 53.75 2,856 +0.70(+1.32%)
Oct 30, 2020 52.90 53.28 52.08 53.05 3,300 -0.35(-0.66%)
Oct 29, 2020 53.07 53.50 52.05 53.40 4,842 +0.11(+0.21%)
Oct 28, 2020 53.45 53.50 52.38 53.29 2,902 -0.27(-0.50%)
Oct 27, 2020 56.29 56.29 53.56 53.56 1,122 -1.64(-2.97%)
Oct 26, 2020 57.22 58.35 53.87 55.20 8,389 -2.83(-4.88%)
Oct 23, 2020 58.30 58.69 58.03 58.03 1,700 +0.78(+1.36%)
Oct 22, 2020 57.01 58.34 57.00 57.25 3,366 +0.27(+0.47%)
Oct 21, 2020 57.90 57.90 56.98 56.98 2,975 -0.92(-1.59%)
Oct 20, 2020 56.80 57.90 56.50 57.90 1,883 +1.10(+1.94%)
Oct 19, 2020 55.98 56.80 55.90 56.80 2,378 +0.30(+0.53%)
Oct 16, 2020 53.78 57.51 53.78 56.50 6,400 +1.60(+2.91%)
Oct 15, 2020 55.55 56.50 53.00 54.90 11,945 -2.43(-4.24%)
Oct 14, 2020 60.05 60.20 57.33 57.33 6,271 -2.42(-4.05%)
Oct 13, 2020 60.02 60.02 59.75 59.75 759 -1.15(-1.89%)
Oct 12, 2020 60.44 60.90 59.25 60.90 3,678 +0.46(+0.76%)
Oct 09, 2020 60.78 64.34 59.25 60.44 9,700 +1.19(+2.01%)
Oct 08, 2020 56.33 60.45 56.25 59.25 9,854 +2.52(+4.44%)
Oct 07, 2020 55.53 56.73 55.50 56.73 5,636 +1.67(+3.03%)
Oct 06, 2020 56.05 56.05 55.06 55.06 1,931 -0.88(-1.57%)
Oct 05, 2020 55.53 56.45 55.19 55.94 5,489 +1.18(+2.15%)
Oct 02, 2020 54.96 56.58 54.24 54.76 3,900 +0.14(+0.26%)
Oct 01, 2020 53.45 57.72 53.45 54.62 3,298 +1.17(+2.19%)
Sep 30, 2020 52.45 53.45 52.45 53.45 1,535 +0.95(+1.81%)
Sep 29, 2020 52.00 53.09 52.00 52.50 2,391 +0.50(+0.96%)
Sep 28, 2020 52.15 52.15 52.00 52.00 2,927 +0.39(+0.76%)
Sep 25, 2020 52.00 52.70 51.61 51.61 3,600 +0.56(+1.10%)
Sep 24, 2020 51.54 52.00 51.05 51.05 2,336 -0.57(-1.10%)
Sep 23, 2020 53.00 53.50 51.62 51.62 2,280 -1.38(-2.60%)
Sep 22, 2020 53.00 53.00 53.00 53.00 1,449 -0.40(-0.75%)
Sep 21, 2020 53.82 54.50 52.63 53.40 10,337 -2.29(-4.11%)
Sep 18, 2020 54.74 55.69 52.71 55.69 16,600 +1.99(+3.71%)
Sep 17, 2020 53.70 53.70 53.70 53.70 684 +1.14(+2.17%)
Sep 16, 2020 53.86 54.00 52.56 52.56 3,067 -0.65(-1.22%)
Sep 15, 2020 53.53 54.28 53.19 53.21 1,897 -0.16(-0.30%)
Sep 14, 2020 53.26 53.98 52.84 53.37 7,478 -0.15(-0.28%)
Sep 11, 2020 53.03 54.63 53.03 53.52 1,300 -1.18(-2.16%)
Sep 10, 2020 53.00 54.70 53.00 54.70 4,608 +1.45(+2.72%)
Sep 09, 2020 54.38 54.38 53.25 53.25 3,232 -0.75(-1.39%)
Sep 08, 2020 54.00 54.25 53.52 54.00 3,285 +0.70(+1.31%)
Sep 04, 2020 53.90 53.90 53.05 53.30 3,100 -0.70(-1.30%)
Sep 03, 2020 54.14 54.14 53.00 54.00 2,344 -0.77(-1.41%)
Sep 02, 2020 53.50 54.77 53.50 54.77 3,369 +0.68(+1.26%)
Sep 01, 2020 53.93 54.09 53.40 54.09 2,061 +0.91(+1.71%)
Aug 31, 2020 54.11 54.69 53.18 53.18 3,659 -0.93(-1.72%)
Aug 28, 2020 52.99 55.52 52.62 54.11 3,300 +2.09(+4.02%)
Aug 27, 2020 54.55 54.85 52.02 52.02 7,787 -2.83(-5.16%)
Aug 26, 2020 53.50 55.49 53.50 54.85 5,685 +1.15(+2.14%)
Aug 25, 2020 51.85 53.97 51.85 53.70 6,360 +2.48(+4.84%)
Aug 24, 2020 52.00 52.91 50.41 51.22 6,275 -0.28(-0.54%)
Aug 21, 2020 53.42 53.42 51.00 51.50 8,300 -1.91(-3.58%)
Aug 20, 2020 54.60 54.60 53.00 53.41 4,406 -1.49(-2.71%)
Aug 19, 2020 54.81 55.14 53.61 54.90 3,607 +1.44(+2.69%)
Aug 18, 2020 53.17 53.97 53.17 53.46 982 +2.13(+4.15%)
Aug 17, 2020 51.33 51.33 51.33 51.33 444 -1.54(-2.91%)
Aug 14, 2020 51.45 52.87 50.23 52.87 2,000 +0.57(+1.09%)
Aug 13, 2020 51.36 52.80 51.13 52.30 1,699 -0.48(-0.91%)
Aug 12, 2020 52.64 53.62 52.64 52.78 3,107 +0.45(+0.86%)
Aug 11, 2020 48.05 52.76 48.05 52.33 2,122 -0.34(-0.65%)
Aug 10, 2020 53.25 53.60 52.67 52.67 2,281 -0.30(-0.57%)
Aug 07, 2020 51.85 55.26 51.01 52.97 10,400 -1.12(-2.07%)
Aug 06, 2020 51.50 54.19 51.50 54.09 8,186 +2.10(+4.04%)
Aug 05, 2020 51.04 51.99 50.53 51.99 2,029 +0.30(+0.58%)
Aug 04, 2020 50.99 51.69 50.58 51.69 1,915 -0.01(-0.02%)
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.