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 31, 2019 40.19 40.47 38.52 38.88 14,805 -1.11(-2.77%)
Oct 30, 2019 39.81 39.98 39.07 39.98 1,761 +0.49(+1.25%)
Oct 29, 2019 38.61 40.28 38.61 39.49 7,053 -0.64(-1.60%)
Oct 28, 2019 38.08 40.47 37.81 40.13 17,606 +2.33(+6.16%)
Oct 25, 2019 37.80 37.80 37.80 173 +0.00(+0.00%)
Oct 24, 2019 38.16 38.16 37.32 37.80 795 -0.41(-1.08%)
Oct 23, 2019 38.11 38.22 37.04 38.22 3,338 +0.11(+0.28%)
Oct 22, 2019 38.02 38.27 37.45 38.11 4,971 -0.42(-1.10%)
Oct 21, 2019 37.98 38.53 37.78 38.53 2,007 +0.44(+1.17%)
Oct 18, 2019 37.52 38.09 37.46 38.09 3,038 +0.10(+0.26%)
Oct 17, 2019 37.37 38.45 36.62 37.99 9,322 +0.69(+1.85%)
Oct 16, 2019 36.34 37.82 36.34 37.30 4,858 +1.19(+3.31%)
Oct 15, 2019 36.23 36.32 35.59 36.10 12,911 -0.18(-0.49%)
Oct 14, 2019 35.70 37.61 35.01 36.28 280,739 +0.44(+1.24%)
Oct 11, 2019 36.29 36.34 35.84 35.84 90,455 -0.26(-0.71%)
Oct 10, 2019 36.15 36.43 36.08 36.09 2,055 -0.30(-0.81%)
Oct 09, 2019 37.12 37.71 36.39 36.39 3,469 -0.38(-1.02%)
Oct 08, 2019 36.15 37.19 35.89 36.76 3,792 +0.66(+1.83%)
Oct 07, 2019 36.19 36.30 36.10 36.10 1,650 +0.25(+0.69%)
Oct 04, 2019 36.86 36.86 35.71 35.86 2,127 +0.37(+1.03%)
Oct 03, 2019 35.17 35.99 35.17 35.49 2,243 +0.34(+0.95%)
Oct 02, 2019 37.16 37.16 35.16 35.16 4,174 -1.50(-4.09%)
Oct 01, 2019 36.65 37.10 36.65 36.66 1,217 -0.81(-2.16%)
Sep 30, 2019 37.26 37.47 36.73 37.47 2,773 +0.94(+2.57%)
Sep 27, 2019 36.76 37.41 36.25 36.53 4,051 -1.00(-2.66%)
Sep 26, 2019 37.62 37.76 37.52 37.52 3,091 -0.10(-0.26%)
Sep 25, 2019 37.48 38.21 36.83 37.62 4,670 +0.45(+1.22%)
Sep 24, 2019 37.44 38.29 37.17 37.17 8,050 -0.88(-2.31%)
Sep 23, 2019 38.51 39.48 38.05 38.05 14,335 -0.68(-1.76%)
Sep 20, 2019 36.70 38.98 36.68 38.73 17,422 +2.11(+5.77%)
Sep 19, 2019 37.28 37.50 36.34 36.62 7,977 -0.66(-1.77%)
Sep 18, 2019 37.68 37.83 37.16 37.28 7,656 +0.20(+0.53%)
Sep 17, 2019 37.12 37.12 37.08 37.08 1,202 -0.62(-1.65%)
Sep 16, 2019 37.58 37.73 37.02 37.70 2,979 +0.15(+0.39%)
Sep 13, 2019 38.40 38.41 37.55 37.55 3,342 -0.88(-2.29%)
Sep 12, 2019 37.99 38.43 37.50 38.43 2,103 +1.16(+3.13%)
Sep 11, 2019 37.17 37.27 36.37 37.27 1,322 +0.90(+2.47%)
Sep 10, 2019 37.24 37.24 36.36 36.37 1,811 -0.63(-1.71%)
Sep 09, 2019 36.51 37.19 36.33 37.00 1,289 +0.94(+2.60%)
Sep 06, 2019 36.38 36.66 36.06 36.06 3,747 -1.23(-3.31%)
Sep 05, 2019 37.85 37.85 37.30 37.30 2,080 -0.20(-0.53%)
Sep 04, 2019 36.88 37.75 36.20 37.49 3,365 +1.04(+2.84%)
Sep 03, 2019 35.54 37.28 35.54 36.46 6,341 +0.93(+2.61%)
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%)
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.