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 (%)
Mar 31, 2010 26.17 26.53 25.95 26.17 3,410 -0.05(-0.21%)
Mar 30, 2010 25.25 26.29 25.25 26.23 14,753 +0.22(+0.83%)
Mar 29, 2010 26.53 27.03 25.25 26.01 25,164 -0.37(-1.40%)
Mar 26, 2010 26.38 26.38 26.38 26.38 112 +0.03(+0.10%)
Mar 25, 2010 26.08 26.64 25.99 26.36 3,652 +1.04(+4.09%)
Mar 24, 2010 25.63 26.01 25.32 25.32 3,832 -0.29(-1.13%)
Mar 23, 2010 25.18 25.65 24.84 25.61 6,396 +0.38(+1.50%)
Mar 22, 2010 25.99 25.99 24.92 25.23 2,685 -0.68(-2.61%)
Mar 19, 2010 26.58 26.58 25.90 25.90 5,975 -0.71(-2.67%)
Mar 18, 2010 26.36 26.66 25.99 26.62 6,664 -0.29(-1.07%)
Mar 17, 2010 26.63 26.90 26.63 26.90 345 +0.23(+0.84%)
Mar 16, 2010 26.42 26.68 26.42 26.68 455 +0.28(+1.06%)
Mar 15, 2010 26.26 26.67 26.26 26.40 665 +0.21(+0.79%)
Mar 12, 2010 26.19 26.19 26.19 26.19 308 -0.50(-1.89%)
Mar 11, 2010 26.78 26.79 26.08 26.70 750 +0.29(+1.09%)
Mar 10, 2010 25.89 26.56 25.89 26.41 842 -0.14(-0.51%)
Mar 09, 2010 26.30 26.54 26.23 26.54 2,769 +0.17(+0.65%)
Mar 08, 2010 26.20 26.37 26.03 26.37 1,503 +0.18(+0.69%)
Mar 05, 2010 25.94 26.19 25.73 26.19 1,765 +0.38(+1.47%)
Mar 04, 2010 25.67 26.38 25.67 25.81 6,428 +0.12(+0.46%)
Mar 03, 2010 25.72 25.72 25.46 25.70 2,537 +0.09(+0.35%)
Mar 02, 2010 25.67 25.75 25.45 25.61 1,621 -0.05(-0.18%)
Mar 01, 2010 26.40 26.40 25.44 25.65 7,560 -0.23(-0.87%)
Feb 26, 2010 25.69 26.02 25.69 25.88 1,026 -0.40(-1.51%)
Feb 25, 2010 25.89 26.48 25.89 26.27 1,011 +0.02(+0.07%)
Feb 24, 2010 25.75 26.63 25.75 26.26 4,389 +0.32(+1.25%)
Feb 23, 2010 25.45 26.40 25.45 25.93 3,737 -0.27(-1.03%)
Feb 22, 2010 25.37 26.20 25.25 26.20 9,039 +0.79(+3.12%)
Feb 19, 2010 25.04 26.56 24.61 25.41 17,400 +0.42(+1.69%)
Feb 18, 2010 24.49 25.33 24.49 24.99 1,482 +0.50(+2.06%)
Feb 17, 2010 25.00 25.00 23.82 24.48 8,504 +0.04(+0.15%)
Feb 16, 2010 23.79 24.45 23.79 24.45 5,096 +0.90(+3.81%)
Feb 12, 2010 23.83 23.55 23.55 23.55 1,559 -0.12(-0.49%)
Feb 11, 2010 22.94 23.68 22.94 23.66 2,461 +0.57(+2.49%)
Feb 10, 2010 23.22 23.60 22.94 23.09 4,299 -0.18(-0.77%)
Feb 09, 2010 23.13 23.27 23.13 23.27 1,009 +0.26(+1.13%)
Feb 08, 2010 23.07 23.07 22.94 23.01 1,467 -0.06(-0.27%)
Feb 05, 2010 22.85 23.47 22.80 23.07 5,229 +0.27(+1.18%)
Feb 04, 2010 23.73 23.79 22.80 22.80 11,008 -0.90(-3.79%)
Feb 03, 2010 24.61 24.62 23.64 23.70 12,771 -0.90(-3.65%)
Feb 02, 2010 25.24 25.29 24.60 24.60 4,514 -0.26(-1.05%)
Feb 01, 2010 25.30 25.31 24.69 24.86 5,897 +0.05(+0.22%)
Jan 29, 2010 24.73 24.80 24.73 24.80 1,308 +0.09(+0.36%)
Jan 28, 2010 24.85 24.85 24.71 24.71 4,444 -0.02(-0.07%)
Jan 27, 2010 24.57 25.44 24.57 24.73 8,159 +0.10(+0.40%)
Jan 26, 2010 24.67 25.07 24.63 24.63 2,310 -0.11(-0.44%)
Jan 25, 2010 24.77 24.89 24.74 24.74 2,192 -0.06(-0.25%)
Jan 22, 2010 24.78 24.86 24.71 24.80 5,371 +0.11(+0.44%)
Jan 21, 2010 24.73 24.74 24.70 24.70 10,492 -0.04(-0.15%)
Jan 20, 2010 25.57 25.57 24.73 24.73 5,803 -0.58(-2.30%)
Jan 19, 2010 24.91 25.39 24.80 25.32 9,471 +0.30(+1.18%)
Jan 15, 2010 25.37 25.02 25.02 25.02 9,468 -0.22(-0.85%)
Jan 14, 2010 25.77 26.19 25.23 25.24 6,900 -0.35(-1.37%)
Jan 13, 2010 25.08 26.29 24.86 25.59 23,056 +0.54(+2.15%)
Jan 12, 2010 25.73 25.73 25.01 25.05 5,020 -0.63(-2.45%)
Jan 11, 2010 25.75 25.85 25.53 25.68 4,473 +0.22(+0.85%)
Jan 08, 2010 25.59 25.59 25.24 25.46 1,117 +0.28(+1.11%)
Jan 07, 2010 25.15 25.18 25.03 25.18 7,444 +0.09(+0.36%)
Jan 06, 2010 25.74 26.19 25.09 25.09 4,434 -0.52(-2.03%)
Jan 05, 2010 26.00 26.42 25.61 25.61 6,791 -0.49(-1.89%)
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.