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 (%)
Nov 30, 2012 25.49 25.49 25.18 25.37 2,057 -0.12(-0.47%)
Nov 29, 2012 25.59 25.59 25.22 25.49 1,012 +0.34(+1.35%)
Nov 28, 2012 25.27 25.40 25.15 25.15 2,738 -0.12(-0.47%)
Nov 27, 2012 25.48 25.48 25.27 25.27 1,322 +0.05(+0.20%)
Nov 26, 2012 25.20 25.53 25.20 25.22 3,783 -0.75(-2.89%)
Nov 23, 2012 25.01 26.09 25.01 25.97 1,334 +0.97(+3.88%)
Nov 21, 2012 24.79 25.01 24.36 25.00 8,046 +0.69(+2.84%)
Nov 20, 2012 24.47 24.55 24.31 24.31 870 -0.39(-1.58%)
Nov 19, 2012 24.93 24.93 24.50 24.70 1,827 +0.40(+1.65%)
Nov 16, 2012 24.33 24.33 24.30 24.30 2,535 -0.26(-1.06%)
Nov 15, 2012 24.73 24.73 24.56 24.56 956 +0.16(+0.66%)
Nov 14, 2012 25.00 25.05 24.40 24.40 7,385 -0.83(-3.29%)
Nov 13, 2012 25.21 25.27 25.00 25.23 2,489 -0.15(-0.59%)
Nov 12, 2012 25.45 25.88 25.23 25.38 1,721 -0.08(-0.31%)
Nov 09, 2012 25.68 25.68 25.17 25.46 16,383 -0.24(-0.93%)
Nov 08, 2012 28.08 28.08 25.11 25.70 27,897 -2.45(-8.70%)
Nov 07, 2012 28.65 28.65 28.09 28.15 7,045 -0.80(-2.76%)
Nov 06, 2012 28.77 28.95 28.54 28.95 5,336 +0.05(+0.17%)
Nov 05, 2012 29.18 30.00 28.55 28.90 9,728 -0.31(-1.06%)
Nov 02, 2012 28.95 29.21 28.24 29.21 13,334 +0.67(+2.35%)
Nov 01, 2012 25.90 28.54 25.90 28.54 62,486 +2.59(+9.98%)
Oct 31, 2012 25.78 25.95 25.76 25.95 1,139 +0.21(+0.82%)
Oct 26, 2012 26.02 25.74 25.74 25.74 6,300 -0.18(-0.68%)
Oct 25, 2012 26.56 26.57 25.74 25.91 4,777 -0.50(-1.87%)
Oct 24, 2012 26.35 26.41 26.11 26.41 1,400 +0.13(+0.49%)
Oct 23, 2012 26.20 26.82 26.00 26.28 1,252 -1.35(-4.89%)
Oct 19, 2012 30.62 32.23 27.51 27.63 11,462 -3.03(-9.88%)
Oct 18, 2012 30.72 31.14 30.50 30.66 5,655 -0.27(-0.87%)
Oct 17, 2012 30.69 31.06 30.69 30.93 818 +0.22(+0.72%)
Oct 16, 2012 31.00 31.19 30.49 30.71 7,257 -0.04(-0.13%)
Oct 15, 2012 30.67 31.39 30.50 30.75 16,012 +0.22(+0.72%)
Oct 12, 2012 30.59 30.59 30.53 30.53 438 -0.32(-1.04%)
Oct 11, 2012 31.09 32.35 30.85 30.85 1,115 -0.02(-0.06%)
Oct 10, 2012 31.40 31.40 30.87 30.87 2,116 +0.19(+0.62%)
Oct 09, 2012 31.15 32.41 30.68 30.68 3,281 -0.73(-2.32%)
Oct 08, 2012 31.28 32.97 31.28 31.41 2,629 +0.12(+0.38%)
Oct 05, 2012 32.73 34.24 29.88 31.29 6,213 -1.39(-4.25%)
Oct 04, 2012 32.34 33.34 32.34 32.68 1,370 +0.43(+1.33%)
Oct 03, 2012 33.02 33.99 32.11 32.25 3,124 -1.00(-3.01%)
Oct 02, 2012 34.00 34.00 33.00 33.25 1,684 -0.01(-0.03%)
Oct 01, 2012 34.24 34.25 33.26 33.26 2,200 -0.47(-1.39%)
Sep 28, 2012 33.07 34.25 33.07 33.73 2,728 +0.23(+0.69%)
Sep 27, 2012 33.50 33.50 33.07 33.50 1,088 +0.00(+0.00%)
Sep 26, 2012 33.00 33.50 33.00 33.50 2,931 +1.03(+3.17%)
Sep 25, 2012 32.92 33.00 32.47 32.47 5,607 -0.04(-0.12%)
Sep 24, 2012 31.61 32.75 31.61 32.51 3,548 +1.03(+3.27%)
Sep 21, 2012 31.69 32.22 31.48 31.48 6,383 +0.47(+1.52%)
Sep 20, 2012 31.46 31.46 31.01 31.01 257 -0.57(-1.80%)
Sep 19, 2012 32.23 32.23 31.58 31.58 1,604 -0.49(-1.53%)
Sep 18, 2012 31.49 32.07 31.49 32.07 3,657 +0.81(+2.59%)
Sep 17, 2012 30.86 31.49 30.86 31.26 838 -0.18(-0.57%)
Sep 14, 2012 30.92 31.44 30.71 31.44 9,463 -0.06(-0.19%)
Sep 13, 2012 30.85 31.52 30.85 31.50 3,101 +0.67(+2.17%)
Sep 12, 2012 30.83 30.83 30.83 30.83 788 +0.01(+0.03%)
Sep 11, 2012 30.27 30.82 30.27 30.82 1,754 +0.62(+2.05%)
Sep 10, 2012 29.54 30.20 29.54 30.20 4,258 +0.70(+2.37%)
Sep 07, 2012 28.93 29.50 28.93 29.50 1,521 +0.23(+0.79%)
Sep 06, 2012 29.15 29.27 28.96 29.27 6,419 +0.55(+1.92%)
Sep 05, 2012 29.50 29.50 28.72 28.72 3,624 -0.64(-2.18%)
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.