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 (%)
Sep 28, 2012 30.58 31.67 30.58 31.19 2,950 +0.21(+0.69%)
Sep 27, 2012 30.98 30.98 30.58 30.98 1,176 +0.00(+0.00%)
Sep 26, 2012 30.52 30.98 30.52 30.98 3,169 +0.95(+3.17%)
Sep 25, 2012 30.44 30.52 30.03 30.03 6,063 -0.04(-0.12%)
Sep 24, 2012 29.23 30.28 29.23 30.06 3,836 +0.95(+3.27%)
Sep 21, 2012 29.30 29.79 29.11 29.11 6,902 +0.43(+1.52%)
Sep 20, 2012 29.09 29.09 28.68 28.68 277 -0.53(-1.81%)
Sep 19, 2012 29.80 29.80 29.20 29.20 1,734 -0.45(-1.53%)
Sep 18, 2012 29.12 29.66 29.12 29.66 3,954 +0.75(+2.59%)
Sep 17, 2012 28.54 29.12 28.54 28.91 906 -0.17(-0.57%)
Sep 14, 2012 28.59 29.07 28.40 29.07 10,233 -0.06(-0.19%)
Sep 13, 2012 28.53 29.15 28.53 29.13 3,353 +0.62(+2.17%)
Sep 12, 2012 28.51 28.51 28.51 28.51 852 +0.01(+0.03%)
Sep 11, 2012 27.99 28.50 27.99 28.50 1,896 +0.57(+2.05%)
Sep 10, 2012 27.32 27.93 27.32 27.93 4,604 +0.65(+2.37%)
Sep 07, 2012 26.75 27.28 26.75 27.28 1,644 +0.21(+0.79%)
Sep 06, 2012 26.96 27.07 26.78 27.07 6,941 +0.51(+1.92%)
Sep 05, 2012 27.28 27.28 26.56 26.56 3,919 -0.59(-2.18%)
Sep 04, 2012 27.27 27.28 27.15 27.15 1,466 +0.97(+3.71%)
Aug 31, 2012 26.18 26.18 26.18 26.18 410 +0.03(+0.11%)
Aug 30, 2012 26.58 26.58 26.15 26.15 698 -0.52(-1.94%)
Aug 29, 2012 26.80 26.80 26.67 26.67 922 -0.03(-0.10%)
Aug 27, 2012 26.09 26.70 26.09 26.70 394 +0.11(+0.42%)
Aug 24, 2012 26.23 26.59 26.23 26.59 747 +0.41(+1.55%)
Aug 23, 2012 26.71 26.71 25.51 26.18 1,243 -0.35(-1.32%)
Aug 22, 2012 26.53 26.53 26.53 26.53 142 -0.10(-0.38%)
Aug 21, 2012 26.63 26.63 26.63 26.63 1,104 -0.03(-0.10%)
Aug 20, 2012 26.63 26.67 26.60 26.66 1,015 +0.05(+0.17%)
Aug 17, 2012 26.62 26.62 25.83 26.61 2,233 -0.16(-0.59%)
Aug 16, 2012 26.63 26.77 26.26 26.77 1,003 +0.10(+0.38%)
Aug 15, 2012 26.65 26.81 26.41 26.67 1,920 +0.16(+0.59%)
Aug 14, 2012 26.69 26.69 26.45 26.51 1,622 -0.12(-0.45%)
Aug 13, 2012 26.63 26.63 26.63 26.63 187 -0.03(-0.10%)
Aug 10, 2012 26.78 26.78 26.66 26.66 275 -0.25(-0.93%)
Aug 09, 2012 26.52 26.93 26.52 26.91 1,653 +0.44(+1.68%)
Aug 08, 2012 26.59 26.59 26.46 26.46 697 -0.32(-1.21%)
Aug 07, 2012 26.90 26.97 26.66 26.79 3,626 +0.28(+1.05%)
Aug 06, 2012 26.80 27.16 26.26 26.51 2,440 -0.06(-0.21%)
Aug 03, 2012 26.25 27.19 26.25 26.57 1,598 +0.95(+3.72%)
Aug 02, 2012 26.15 26.15 25.61 25.61 3,025 -0.32(-1.25%)
Aug 01, 2012 26.68 26.70 25.93 25.94 5,562 -0.69(-2.60%)
Jul 31, 2012 26.47 26.66 26.47 26.63 1,521 +0.23(+0.88%)
Jul 30, 2012 26.42 26.95 26.40 26.40 1,831 -0.50(-1.86%)
Jul 27, 2012 26.91 27.00 26.61 26.90 2,425 -0.06(-0.24%)
Jul 26, 2012 26.82 27.08 26.81 26.96 1,385 +0.62(+2.35%)
Jul 25, 2012 26.30 26.59 26.30 26.34 1,257 -0.04(-0.14%)
Jul 24, 2012 26.49 27.22 26.05 26.38 2,684 -0.08(-0.31%)
Jul 23, 2012 26.31 26.83 26.31 26.46 3,219 +0.42(+1.60%)
Jul 20, 2012 26.50 27.22 25.90 26.05 2,879 -0.56(-2.12%)
Jul 19, 2012 26.61 26.61 26.61 26.61 725 -0.34(-1.27%)
Jul 18, 2012 26.77 27.23 26.77 26.96 2,082 +0.24(+0.90%)
Jul 17, 2012 26.68 26.71 26.33 26.71 1,718 +0.27(+1.01%)
Jul 16, 2012 26.61 26.82 26.45 26.45 595 -0.15(-0.56%)
Jul 13, 2012 26.36 26.64 26.35 26.59 3,027 +0.68(+2.64%)
Jul 12, 2012 25.74 25.99 25.25 25.91 3,710 +0.14(+0.54%)
Jul 11, 2012 26.17 26.53 25.77 25.77 2,066 -0.09(-0.36%)
Jul 10, 2012 25.93 25.93 25.66 25.86 1,535 +0.05(+0.18%)
Jul 09, 2012 25.90 25.90 25.53 25.82 648 +0.19(+0.76%)
Jul 06, 2012 25.72 25.96 25.35 25.62 1,385 -1.00(-3.75%)
Jul 05, 2012 26.28 26.82 26.08 26.62 1,678 +0.18(+0.66%)
Jul 03, 2012 26.46 26.63 25.89 26.45 7,278 -0.24(-0.90%)
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.