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 (%)
Aug 30, 2019 34.48 35.55 34.19 35.53 5,165 +1.17(+3.42%)
Aug 29, 2019 34.78 34.78 33.63 34.36 6,638 -0.19(-0.54%)
Aug 28, 2019 34.74 34.80 34.15 34.54 13,324 -0.18(-0.51%)
Aug 27, 2019 34.55 34.75 34.55 34.72 6,162 +0.41(+1.21%)
Aug 26, 2019 34.04 35.04 33.96 34.31 6,561 -0.25(-0.71%)
Aug 23, 2019 34.57 34.66 34.31 34.55 8,711 -0.12(-0.34%)
Aug 22, 2019 35.25 35.25 34.67 34.67 753 -0.21(-0.59%)
Aug 21, 2019 35.10 35.25 34.59 34.88 4,569 -0.07(-0.21%)
Aug 20, 2019 34.92 35.25 34.92 34.95 5,483 +0.30(+0.87%)
Aug 19, 2019 34.95 34.95 34.65 34.65 5,305 +0.06(+0.17%)
Aug 16, 2019 33.76 34.59 33.39 34.59 12,459 -0.10(-0.28%)
Aug 15, 2019 34.55 34.73 33.07 34.69 10,715 +0.90(+2.66%)
Aug 14, 2019 35.10 35.10 33.68 33.79 4,543 -1.16(-3.31%)
Aug 13, 2019 35.50 35.50 34.52 34.95 4,325 -0.32(-0.90%)
Aug 12, 2019 36.33 36.59 35.21 35.26 8,159 -2.07(-5.55%)
Aug 09, 2019 39.09 39.09 37.08 37.33 5,571 -1.50(-3.87%)
Aug 08, 2019 38.83 39.09 38.37 38.84 4,987 +0.52(+1.37%)
Aug 07, 2019 38.01 38.91 37.92 38.31 3,479 +0.01(+0.03%)
Aug 06, 2019 39.39 39.39 37.43 38.30 2,477 +1.30(+3.52%)
Aug 05, 2019 38.26 38.26 37.00 37.00 1,146 -1.99(-5.11%)
Aug 02, 2019 39.29 39.43 39.00 39.00 1,114 +0.33(+0.84%)
Aug 01, 2019 39.04 39.29 38.54 38.67 2,694 +0.31(+0.80%)
Jul 31, 2019 38.37 39.88 37.90 38.36 6,014 +0.79(+2.10%)
Jul 30, 2019 37.51 37.91 36.88 37.57 3,870 +0.40(+1.09%)
Jul 29, 2019 37.31 37.98 36.77 37.17 4,613 -0.03(-0.08%)
Jul 26, 2019 35.59 37.20 35.54 37.20 6,584 +2.51(+7.23%)
Jul 25, 2019 34.87 35.32 34.69 34.69 4,110 -0.18(-0.51%)
Jul 24, 2019 34.45 35.96 34.45 34.87 5,329 -0.18(-0.51%)
Jul 23, 2019 35.45 35.73 35.05 35.05 4,014 -0.30(-0.84%)
Jul 22, 2019 34.31 35.34 34.31 35.34 1,175 +1.25(+3.66%)
Jul 19, 2019 34.99 34.99 33.72 34.09 9,622 -0.80(-2.31%)
Jul 18, 2019 35.54 35.54 34.18 34.90 11,156 -0.37(-1.04%)
Jul 17, 2019 36.13 36.80 35.16 35.26 13,014 -1.07(-2.93%)
Jul 16, 2019 36.21 36.33 36.21 36.33 3,742 +0.37(+1.02%)
Jul 15, 2019 35.96 35.96 35.96 162 +0.00(+0.00%)
Jul 12, 2019 35.96 36.23 35.05 35.96 32,211 -0.56(-1.54%)
Jul 11, 2019 35.98 36.71 35.94 36.53 2,769 +0.98(+2.75%)
Jul 10, 2019 35.55 35.55 35.55 276 +0.00(+0.00%)
Jul 09, 2019 35.90 36.21 35.55 35.55 2,889 -0.11(-0.30%)
Jul 08, 2019 35.21 36.49 34.82 35.66 1,073 -2.54(-6.65%)
Jul 05, 2019 38.20 38.20 38.20 140 +0.00(+0.00%)
Jul 03, 2019 38.20 38.20 38.20 38.20 303 +2.63(+7.39%)
Jul 02, 2019 35.54 35.57 35.53 35.57 1,583 +0.03(+0.08%)
Jul 01, 2019 35.75 35.75 35.54 35.54 2,532 +0.64(+1.84%)
Jun 28, 2019 36.50 36.50 34.89 34.90 15,194 -0.75(-2.10%)
Jun 27, 2019 35.30 35.98 35.30 35.65 1,558 -0.09(-0.25%)
Jun 26, 2019 36.38 36.77 35.74 35.74 5,194 -0.62(-1.71%)
Jun 25, 2019 36.33 36.36 36.33 36.36 638 -0.20(-0.54%)
Jun 24, 2019 37.30 37.30 36.56 36.56 2,187 -0.52(-1.41%)
Jun 21, 2019 38.46 38.46 37.08 37.08 4,355 -1.51(-3.91%)
Jun 20, 2019 38.45 38.59 38.45 38.59 1,082 +0.81(+2.14%)
Jun 19, 2019 37.78 37.78 37.78 428 +0.00(+0.00%)
Jun 18, 2019 37.78 37.78 37.78 37.78 631 +0.12(+0.31%)
Jun 17, 2019 38.50 38.62 37.66 37.66 2,126 -0.20(-0.52%)
Jun 14, 2019 37.69 37.86 37.49 37.86 7,799 +0.36(+0.95%)
Jun 13, 2019 37.50 37.50 37.50 37.50 504 -0.17(-0.45%)
Jun 12, 2019 37.67 37.67 37.67 37.67 490 -0.04(-0.10%)
Jun 11, 2019 37.71 37.71 37.71 37.71 694 +0.22(+0.58%)
Jun 10, 2019 37.66 37.66 37.02 37.49 2,133 -0.40(-1.07%)
Jun 07, 2019 38.01 38.01 37.79 37.90 1,721 -0.01(-0.03%)
Jun 06, 2019 37.91 37.91 37.67 37.91 3,149 +0.49(+1.32%)
Jun 05, 2019 37.42 37.42 37.42 37.42 1,370 -0.10(-0.26%)
Jun 04, 2019 38.05 38.05 37.51 37.51 905 +0.20(+0.53%)
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.