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, 2016 29.48 30.52 29.21 30.32 11,174 +0.82(+2.78%)
Nov 29, 2016 30.14 30.14 28.92 29.50 11,761 -0.96(-3.16%)
Nov 28, 2016 30.56 30.56 30.40 30.47 2,447 -0.10(-0.31%)
Nov 25, 2016 30.56 30.56 30.56 30.56 699 +0.49(+1.62%)
Nov 23, 2016 30.08 30.08 30.08 0 -0.04(-0.13%)
Nov 22, 2016 30.56 30.79 30.11 30.11 2,211 +0.02(+0.06%)
Nov 21, 2016 30.10 30.10 30.10 30.10 305 -0.23(-0.76%)
Nov 18, 2016 30.05 30.32 29.97 30.32 2,748 +0.07(+0.22%)
Nov 17, 2016 30.17 30.26 30.05 30.26 1,958 +0.11(+0.38%)
Nov 16, 2016 29.83 30.14 29.68 30.14 2,920 +0.49(+1.64%)
Nov 15, 2016 29.80 30.09 29.66 29.66 1,706 -0.53(-1.77%)
Nov 14, 2016 30.35 30.35 29.61 30.19 2,288 +0.06(+0.19%)
Nov 11, 2016 29.47 30.13 27.68 30.13 7,535 +0.67(+2.27%)
Nov 10, 2016 28.95 29.47 28.94 29.47 1,570 +0.86(+3.01%)
Nov 09, 2016 27.91 29.65 27.91 28.61 15,844 +0.33(+1.18%)
Nov 08, 2016 29.23 29.63 28.27 28.27 15,103 -0.86(-2.95%)
Nov 07, 2016 28.08 29.52 28.08 29.13 11,443 +1.49(+5.39%)
Nov 04, 2016 28.64 28.64 27.41 27.64 14,898 -0.34(-1.23%)
Nov 03, 2016 28.85 29.08 27.58 27.98 7,634 -0.66(-2.30%)
Nov 02, 2016 29.90 30.40 27.86 28.64 6,944 -1.01(-3.41%)
Nov 01, 2016 29.66 30.20 29.13 29.66 1,810 -0.10(-0.32%)
Oct 31, 2016 29.70 30.46 29.61 29.75 3,329 -0.30(-0.99%)
Oct 28, 2016 29.94 30.05 29.86 30.05 1,681 +0.14(+0.48%)
Oct 27, 2016 29.64 29.98 29.59 29.90 3,824 +0.43(+1.46%)
Oct 26, 2016 29.66 30.13 29.13 29.47 7,366 -0.31(-1.03%)
Oct 25, 2016 30.06 30.06 29.67 29.78 3,506 -0.35(-1.17%)
Oct 24, 2016 30.09 30.13 29.80 30.13 1,918 +0.24(+0.80%)
Oct 21, 2016 30.05 30.14 29.89 29.89 1,328 +0.11(+0.38%)
Oct 20, 2016 29.75 29.94 29.37 29.78 48,452 -0.31(-1.02%)
Oct 19, 2016 30.31 30.31 29.94 30.09 1,892 -0.26(-0.85%)
Oct 18, 2016 29.81 30.34 29.61 30.34 4,934 +0.59(+1.99%)
Oct 17, 2016 29.75 29.75 29.75 29.75 223 -0.70(-2.29%)
Oct 14, 2016 29.66 30.45 29.66 30.45 3,249 +0.98(+3.34%)
Oct 13, 2016 30.47 30.47 29.47 29.47 2,065 -0.55(-1.85%)
Oct 11, 2016 30.63 30.02 30.02 30.02 24 -0.43(-1.41%)
Oct 10, 2016 29.92 30.45 29.92 30.45 1,535 +0.75(+2.54%)
Oct 07, 2016 29.69 29.69 29.69 29.69 509 -0.40(-1.33%)
Oct 06, 2016 30.15 30.15 30.10 30.10 409 +0.51(+1.71%)
Oct 05, 2016 30.28 30.31 29.59 29.59 1,510 +0.01(+0.03%)
Oct 04, 2016 30.60 30.60 29.58 29.58 2,288 -0.13(-0.45%)
Oct 03, 2016 29.43 29.71 29.43 29.71 463 -0.55(-1.83%)
Sep 30, 2016 29.51 30.27 29.51 30.27 1,600 +0.61(+2.06%)
Sep 29, 2016 30.07 30.07 29.66 29.66 1,367 +0.39(+1.34%)
Sep 28, 2016 29.81 29.81 29.26 29.26 698 +0.61(+2.13%)
Sep 27, 2016 28.65 28.89 28.65 28.65 1,040 -0.22(-0.76%)
Sep 26, 2016 29.56 29.56 28.87 28.87 443 -1.25(-4.15%)
Sep 22, 2016 28.77 30.12 30.12 30.12 406 +1.81(+6.37%)
Sep 21, 2016 27.49 28.61 27.49 28.32 2,467 +0.02(+0.07%)
Sep 20, 2016 28.53 28.71 28.30 28.30 2,245 -1.02(-3.49%)
Sep 19, 2016 29.63 29.63 28.52 29.32 1,246 -0.21(-0.71%)
Sep 16, 2016 30.49 30.49 29.53 29.53 4,620 -0.94(-3.07%)
Sep 15, 2016 30.40 30.51 30.40 30.47 804 -0.09(-0.28%)
Sep 14, 2016 30.14 30.55 30.14 30.55 723 +0.51(+1.68%)
Sep 13, 2016 30.53 30.53 30.05 30.05 990 -0.37(-1.22%)
Sep 12, 2016 30.56 30.56 30.37 30.42 930 +0.81(+2.74%)
Sep 09, 2016 30.53 30.53 29.61 29.61 861 -0.34(-1.15%)
Sep 07, 2016 30.55 29.95 29.95 29.95 121 -0.42(-1.38%)
Sep 06, 2016 30.53 30.56 29.59 30.37 1,491 -0.19(-0.62%)
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.