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 (%)
May 29, 2009 25.38 25.91 24.35 25.91 11,861 +0.59(+2.34%)
May 28, 2009 24.04 25.50 23.21 25.32 6,988 +1.52(+6.38%)
May 27, 2009 24.26 24.68 23.56 23.80 11,183 -0.68(-2.79%)
May 26, 2009 23.08 24.48 23.08 24.48 6,770 +0.76(+3.22%)
May 22, 2009 23.03 24.10 23.03 23.72 4,842 -0.02(-0.08%)
May 21, 2009 24.56 24.70 23.72 23.74 37,858 -1.31(-5.23%)
May 20, 2009 25.14 25.51 24.37 25.05 10,377 +0.76(+3.14%)
May 19, 2009 24.22 24.90 24.02 24.28 6,188 -0.63(-2.52%)
May 18, 2009 23.57 24.91 23.52 24.91 4,322 -0.12(-0.47%)
May 15, 2009 24.66 25.14 24.66 25.03 3,030 +0.54(+2.20%)
May 14, 2009 23.69 24.89 23.69 24.49 7,124 +0.99(+4.20%)
May 13, 2009 25.10 25.94 23.50 23.50 15,699 -1.80(-7.10%)
May 12, 2009 26.96 27.22 25.30 25.30 5,483 -1.42(-5.31%)
May 11, 2009 26.93 27.74 26.72 26.72 6,559 -0.56(-2.04%)
May 08, 2009 26.99 27.53 26.61 27.27 8,889 +0.22(+0.83%)
May 07, 2009 28.15 28.15 26.85 27.05 4,010 -0.94(-3.37%)
May 06, 2009 26.75 28.17 26.75 27.99 3,062 +0.61(+2.23%)
May 05, 2009 26.30 27.38 26.30 27.38 7,956 +0.82(+3.08%)
May 04, 2009 26.48 26.56 26.38 26.56 4,147 +0.30(+1.13%)
May 01, 2009 27.80 28.28 26.20 26.27 5,135 -1.68(-6.01%)
Apr 30, 2009 29.00 29.69 27.47 27.95 12,523 +0.02(+0.06%)
Apr 29, 2009 27.66 27.93 26.83 27.93 22,333 +0.33(+1.20%)
Apr 28, 2009 27.21 27.79 26.75 27.60 8,835 +0.31(+1.15%)
Apr 27, 2009 27.23 28.57 26.93 27.28 9,919 -0.29(-1.04%)
Apr 24, 2009 26.81 28.05 26.14 27.57 10,437 +1.61(+6.19%)
Apr 23, 2009 26.93 26.93 25.59 25.96 2,622 -1.83(-6.59%)
Apr 22, 2009 27.85 28.49 27.09 27.79 4,505 -0.49(-1.75%)
Apr 21, 2009 28.95 28.95 26.35 28.29 3,386 +0.76(+2.77%)
Apr 20, 2009 29.00 29.58 27.52 27.52 3,980 -2.06(-6.98%)
Apr 17, 2009 30.38 30.38 28.40 29.59 5,107 -0.87(-2.86%)
Apr 16, 2009 30.88 30.88 27.75 30.46 12,365 -1.14(-3.61%)
Apr 15, 2009 31.49 32.05 30.90 31.60 4,325 +0.09(+0.28%)
Apr 14, 2009 31.42 31.78 30.97 31.51 7,921 -1.18(-3.60%)
Apr 13, 2009 31.42 32.76 31.24 32.69 5,041 -0.29(-0.87%)
Apr 09, 2009 32.08 32.97 30.07 32.97 13,687 +1.55(+4.94%)
Apr 08, 2009 29.15 31.42 28.73 31.42 7,687 +2.31(+7.92%)
Apr 07, 2009 29.80 32.02 29.11 29.11 2,517 -0.87(-2.90%)
Apr 06, 2009 30.73 31.69 29.98 29.98 2,576 -2.15(-6.70%)
Apr 03, 2009 31.69 32.14 31.47 32.14 639 -0.27(-0.83%)
Apr 02, 2009 32.35 32.52 31.48 32.41 8,778 +0.72(+2.27%)
Apr 01, 2009 30.89 32.03 30.89 31.69 1,542 +0.27(+0.86%)
Mar 31, 2009 29.51 31.42 29.51 31.42 2,492 +1.24(+4.10%)
Mar 30, 2009 29.48 30.66 28.55 30.18 6,145 -2.81(-8.52%)
Mar 26, 2009 32.08 33.13 32.08 32.99 7,486 +1.36(+4.28%)
Mar 25, 2009 30.96 31.91 29.96 31.64 3,239 +1.15(+3.77%)
Mar 24, 2009 31.73 32.21 30.49 30.49 5,218 -1.61(-5.01%)
Mar 23, 2009 31.46 32.09 31.43 32.09 12,304 +1.29(+4.20%)
Mar 20, 2009 28.56 31.64 28.56 30.80 24,200 +2.10(+7.32%)
Mar 19, 2009 28.00 28.70 26.55 28.70 1,414 +0.42(+1.49%)
Mar 18, 2009 27.66 28.28 27.20 28.28 2,482 +1.90(+7.22%)
Mar 17, 2009 24.00 26.38 23.83 26.38 3,355 +2.30(+9.55%)
Mar 16, 2009 24.08 24.08 22.09 24.08 1,778 -0.16(-0.67%)
Mar 13, 2009 23.95 24.24 21.16 24.24 1,934 +0.31(+1.31%)
Mar 12, 2009 19.83 23.92 19.79 23.92 3,282 +1.47(+6.56%)
Mar 11, 2009 22.44 22.45 22.00 22.45 1,246 +0.05(+0.24%)
Mar 10, 2009 21.28 22.40 21.27 22.40 3,245 +3.10(+16.05%)
Mar 09, 2009 21.14 21.14 19.30 19.30 3,308 -2.28(-10.57%)
Mar 06, 2009 20.33 22.08 20.33 21.58 3,063 +1.38(+6.84%)
Mar 05, 2009 21.94 21.94 20.20 20.20 3,151 -1.29(-6.02%)
Mar 04, 2009 20.93 24.20 20.29 21.49 14,749 +0.35(+1.66%)
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.