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 (%)
Jul 31, 2014 24.99 25.95 24.85 24.95 6,972 -0.44(-1.74%)
Jul 30, 2014 25.89 26.17 25.22 25.39 12,461 -0.57(-2.20%)
Jul 29, 2014 25.79 26.19 25.79 25.96 3,809 -0.29(-1.11%)
Jul 28, 2014 26.23 26.27 25.78 26.25 2,825 +0.09(+0.36%)
Jul 25, 2014 26.50 26.52 25.81 26.16 2,465 -0.53(-1.97%)
Jul 24, 2014 25.93 26.74 25.93 26.68 5,228 +0.55(+2.12%)
Jul 23, 2014 28.41 28.41 25.75 26.13 50,905 -1.87(-6.66%)
Jul 22, 2014 28.50 28.50 27.73 28.00 9,124 -0.29(-1.03%)
Jul 21, 2014 28.60 28.77 27.89 28.29 9,937 +0.19(+0.67%)
Jul 18, 2014 27.98 28.61 27.81 28.10 10,050 -0.19(-0.66%)
Jul 17, 2014 28.51 28.51 27.47 28.29 9,366 +0.40(+1.45%)
Jul 16, 2014 28.98 29.19 27.60 27.88 7,227 -0.65(-2.27%)
Jul 15, 2014 29.40 29.40 28.01 28.53 4,573 -1.13(-3.82%)
Jul 14, 2014 27.94 29.97 27.37 29.66 14,886 +1.68(+6.00%)
Jul 11, 2014 28.10 28.53 26.02 27.99 2,714 +0.52(+1.88%)
Jul 10, 2014 28.78 28.78 27.19 27.47 6,324 -0.76(-2.69%)
Jul 09, 2014 28.76 28.76 26.95 28.23 5,419 +0.96(+3.51%)
Jul 08, 2014 27.44 27.49 26.67 27.27 10,245 -0.26(-0.95%)
Jul 07, 2014 27.83 27.83 27.29 27.54 5,538 +0.15(+0.55%)
Jul 03, 2014 27.93 27.39 27.39 27.39 3,413 -0.35(-1.25%)
Jul 02, 2014 28.06 28.13 27.72 27.73 6,430 -0.18(-0.64%)
Jul 01, 2014 28.02 28.77 27.90 27.91 11,265 +0.25(+0.92%)
Jun 30, 2014 25.73 27.96 25.73 27.66 32,502 +2.18(+8.58%)
Jun 27, 2014 24.80 25.90 24.80 25.47 372,392 +0.58(+2.34%)
Jun 26, 2014 25.18 25.21 24.85 24.89 8,786 -0.23(-0.93%)
Jun 25, 2014 25.00 25.29 24.61 25.13 15,720 +0.24(+0.98%)
Jun 24, 2014 25.35 25.61 24.85 24.88 19,324 -0.59(-2.32%)
Jun 23, 2014 25.52 25.92 25.24 25.47 13,820 +0.17(+0.67%)
Jun 20, 2014 25.06 25.61 24.85 25.30 32,027 +0.39(+1.58%)
Jun 19, 2014 24.88 25.22 24.85 24.91 12,769 +0.03(+0.11%)
Jun 18, 2014 24.68 24.99 24.10 24.88 25,609 +0.38(+1.53%)
Jun 17, 2014 25.22 25.34 24.47 24.51 21,582 -0.54(-2.17%)
Jun 16, 2014 25.40 25.60 24.85 25.05 9,937 -0.29(-1.15%)
Jun 13, 2014 25.43 26.54 25.29 25.34 9,967 -0.56(-2.17%)
Jun 12, 2014 25.98 26.43 25.31 25.90 11,357 +0.03(+0.11%)
Jun 11, 2014 25.88 26.72 25.69 25.88 7,238 -0.18(-0.68%)
Jun 10, 2014 26.44 26.44 25.99 26.05 2,203 -0.11(-0.43%)
Jun 06, 2014 25.66 27.30 25.66 26.17 4,483 +0.58(+2.27%)
Jun 05, 2014 25.49 25.88 25.29 25.59 5,062 -0.01(-0.04%)
Jun 04, 2014 25.35 25.71 24.83 25.60 7,260 +0.26(+1.04%)
Jun 03, 2014 26.02 26.07 24.66 25.33 14,117 -0.79(-3.01%)
Jun 02, 2014 26.03 27.61 26.02 26.12 6,759 -0.22(-0.82%)
May 30, 2014 26.06 26.71 25.03 26.34 15,106 +0.18(+0.68%)
May 29, 2014 26.72 26.73 25.97 26.16 4,016 -0.22(-0.82%)
May 28, 2014 26.50 28.42 26.30 26.37 6,569 -0.35(-1.30%)
May 27, 2014 26.44 26.72 26.23 26.72 4,778 +0.56(+2.15%)
May 23, 2014 25.97 26.16 26.16 26.16 4,159 +0.14(+0.54%)
May 22, 2014 26.48 26.48 25.88 26.02 3,339 -0.19(-0.72%)
May 21, 2014 26.73 27.29 26.16 26.20 6,813 -0.23(-0.89%)
May 20, 2014 26.16 26.95 25.97 26.44 12,913 -0.31(-1.16%)
May 19, 2014 26.06 27.09 26.06 26.75 4,044 +0.53(+2.04%)
May 16, 2014 26.16 26.21 25.69 26.21 10,377 +0.14(+0.54%)
May 15, 2014 25.92 26.97 25.69 26.07 8,844 +0.20(+0.76%)
May 14, 2014 26.90 27.56 25.71 25.88 8,748 -0.49(-1.85%)
May 13, 2014 27.23 27.53 26.36 26.36 7,881 -0.61(-2.26%)
May 12, 2014 25.31 28.79 25.31 26.97 8,859 +2.03(+8.16%)
May 09, 2014 25.20 25.20 24.85 24.94 5,956 -0.23(-0.93%)
May 08, 2014 25.05 25.36 24.86 25.17 8,624 +0.01(+0.04%)
May 07, 2014 25.55 25.76 24.94 25.16 7,643 -0.38(-1.50%)
May 06, 2014 26.44 26.44 25.11 25.55 14,726 -0.94(-3.54%)
May 05, 2014 26.76 26.94 26.32 26.49 12,650 -0.67(-2.45%)
May 02, 2014 27.49 27.55 26.95 27.15 10,175 -0.41(-1.50%)
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.