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 (%)
Oct 30, 2015 25.48 25.42 25.42 25.42 1 +0.30(+1.19%)
Oct 29, 2015 25.49 25.49 25.12 25.12 389 -0.18(-0.71%)
Oct 28, 2015 25.06 25.50 25.00 25.30 2,754 +0.06(+0.24%)
Oct 27, 2015 25.24 25.24 25.24 25.24 899 +0.23(+0.92%)
Oct 26, 2015 25.00 25.06 25.00 25.01 1,611 -0.14(-0.56%)
Oct 23, 2015 24.58 25.15 24.58 25.15 2,908 +0.77(+3.16%)
Oct 22, 2015 25.35 25.45 24.00 24.38 18,399 -0.97(-3.83%)
Oct 21, 2015 25.45 26.10 25.16 25.35 3,932 -0.25(-0.98%)
Oct 20, 2015 25.64 25.68 25.60 25.60 1,111 -0.35(-1.35%)
Oct 19, 2015 26.45 26.45 25.90 25.95 951 -0.60(-2.26%)
Oct 16, 2015 26.06 26.55 26.06 26.55 603 +0.18(+0.68%)
Oct 15, 2015 26.54 29.27 24.57 26.37 11,051 -0.13(-0.49%)
Oct 13, 2015 27.05 26.50 26.50 26.50 122 -0.21(-0.79%)
Oct 12, 2015 26.98 27.35 26.60 26.71 1,763 +0.00(+0.00%)
Oct 09, 2015 26.74 27.18 26.00 26.71 9,831 +0.38(+1.44%)
Oct 08, 2015 25.71 27.31 25.01 26.33 8,634 +1.27(+5.07%)
Oct 07, 2015 25.73 25.73 25.03 25.06 1,264 -0.13(-0.52%)
Oct 06, 2015 24.67 26.21 24.67 25.19 3,130 +0.25(+1.00%)
Oct 05, 2015 24.89 24.98 24.50 24.94 4,394 +0.72(+2.97%)
Oct 02, 2015 24.48 24.64 23.50 24.22 9,626 -0.41(-1.66%)
Oct 01, 2015 25.00 25.00 24.12 24.63 2,688 -0.10(-0.40%)
Sep 30, 2015 24.89 25.24 24.16 24.73 3,287 +0.31(+1.27%)
Sep 29, 2015 24.50 24.64 24.00 24.42 3,752 +0.17(+0.70%)
Sep 28, 2015 24.17 24.66 24.10 24.25 2,681 -0.06(-0.25%)
Sep 25, 2015 24.43 24.98 24.15 24.31 3,660 +0.05(+0.21%)
Sep 24, 2015 24.76 24.98 24.25 24.26 5,495 -0.58(-2.33%)
Sep 23, 2015 25.08 25.08 24.20 24.84 12,627 +0.06(+0.24%)
Sep 22, 2015 25.59 25.71 24.78 24.78 5,888 -0.42(-1.67%)
Sep 21, 2015 25.61 26.14 25.20 25.20 2,298 -0.20(-0.79%)
Sep 18, 2015 27.00 27.00 24.40 25.40 77,778 -1.59(-5.89%)
Sep 17, 2015 25.02 27.25 25.00 26.99 25,609 +1.67(+6.60%)
Sep 16, 2015 26.51 26.78 25.07 25.32 14,320 -1.19(-4.49%)
Sep 15, 2015 27.04 27.24 26.50 26.51 11,939 -0.41(-1.52%)
Sep 14, 2015 27.02 27.31 26.92 26.92 12,365 -0.17(-0.63%)
Sep 11, 2015 27.34 27.80 26.92 27.09 10,381 -0.07(-0.26%)
Sep 10, 2015 27.58 28.23 27.12 27.16 7,436 -0.22(-0.80%)
Sep 09, 2015 30.01 30.01 27.22 27.38 20,625 -1.70(-5.85%)
Sep 08, 2015 32.12 32.99 29.02 29.08 21,260 -3.54(-10.85%)
Sep 04, 2015 32.00 32.62 32.62 32.62 55,300 +0.47(+1.46%)
Sep 03, 2015 32.15 32.15 32.15 32.15 208 +0.33(+1.04%)
Sep 02, 2015 32.62 32.62 31.82 31.82 639 -0.80(-2.45%)
Sep 01, 2015 32.62 32.62 32.62 32.62 383 +1.12(+3.56%)
Aug 31, 2015 32.41 32.41 31.50 31.50 422 -1.12(-3.43%)
Aug 28, 2015 32.88 33.49 32.62 32.62 476 +1.92(+6.25%)
Aug 27, 2015 29.94 30.70 29.70 30.70 1,617 +0.10(+0.33%)
Aug 26, 2015 30.75 30.75 30.60 30.60 813 -0.39(-1.26%)
Aug 25, 2015 31.24 31.24 30.99 30.99 231 +0.95(+3.16%)
Aug 24, 2015 30.30 30.30 30.04 30.04 878 -1.05(-3.38%)
Aug 21, 2015 30.76 31.09 30.76 31.09 310 +0.33(+1.08%)
Aug 17, 2015 30.76 30.76 30.76 30.76 81 +0.34(+1.10%)
Aug 13, 2015 30.52 30.43 30.43 30.43 218 -0.93(-2.98%)
Aug 12, 2015 31.35 31.36 31.35 31.36 3,507 -0.06(-0.19%)
Aug 06, 2015 31.42 31.42 31.42 31.42 1 +0.07(+0.22%)
Aug 05, 2015 31.38 31.46 31.38 31.35 1,595 +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.