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 (%)
Feb 28, 2019 32.48 33.61 31.63 33.61 5,963 +1.03(+3.15%)
Feb 27, 2019 32.25 32.58 31.78 32.58 4,061 +0.93(+2.93%)
Feb 26, 2019 31.69 31.81 31.46 31.65 2,276 -0.15(-0.47%)
Feb 25, 2019 31.80 31.80 31.80 31.80 505 -0.48(-1.50%)
Feb 22, 2019 32.05 32.58 32.05 32.28 1,721 +0.36(+1.11%)
Feb 21, 2019 31.89 32.24 31.58 31.93 3,195 +0.17(+0.53%)
Feb 20, 2019 32.23 32.28 31.76 31.76 5,056 -0.47(-1.47%)
Feb 19, 2019 32.08 32.58 32.08 32.23 6,408 +0.15(+0.46%)
Feb 15, 2019 32.19 32.19 32.08 32.08 1,721 -0.26(-0.79%)
Feb 14, 2019 32.58 32.58 32.34 32.34 1,286 -0.56(-1.71%)
Feb 13, 2019 33.40 33.42 32.83 32.90 1,970 -0.59(-1.77%)
Feb 12, 2019 33.57 34.06 33.01 33.50 2,918 +0.03(+0.09%)
Feb 11, 2019 33.96 34.60 33.47 33.47 1,591 +0.46(+1.41%)
Feb 08, 2019 33.66 33.66 33.00 33.00 1,519 +0.06(+0.18%)
Feb 07, 2019 32.74 32.94 32.74 32.94 999 -0.29(-0.86%)
Feb 06, 2019 32.78 33.64 32.58 33.23 4,633 +0.40(+1.23%)
Feb 05, 2019 35.02 35.02 32.11 32.83 8,192 -1.97(-5.67%)
Feb 04, 2019 36.53 36.53 34.31 34.80 1,562 +0.49(+1.44%)
Feb 01, 2019 33.57 35.31 33.42 34.31 3,849 +1.11(+3.33%)
Jan 31, 2019 33.29 33.53 33.20 33.20 3,358 +0.47(+1.45%)
Jan 30, 2019 32.74 32.74 32.72 32.73 905 -0.25(-0.75%)
Jan 29, 2019 33.01 33.01 32.66 32.97 658 +0.50(+1.55%)
Jan 28, 2019 32.08 32.47 31.89 32.47 1,195 +0.47(+1.48%)
Jan 25, 2019 32.19 32.59 31.80 32.00 2,025 -0.11(-0.34%)
Jan 24, 2019 32.12 32.12 32.10 32.10 557 +0.04(+0.12%)
Jan 23, 2019 31.05 32.07 31.05 32.07 2,940 +1.00(+3.21%)
Jan 22, 2019 34.29 34.29 30.93 31.07 2,581 -1.41(-4.35%)
Jan 18, 2019 33.38 33.40 32.24 32.48 3,140 -0.29(-0.87%)
Jan 17, 2019 33.75 33.89 32.77 32.77 3,073 -0.73(-2.18%)
Jan 16, 2019 33.64 33.64 33.07 33.50 815 +0.52(+1.59%)
Jan 15, 2019 32.43 32.97 32.43 32.97 1,594 +0.89(+2.77%)
Jan 14, 2019 31.06 32.08 31.06 32.08 3,386 +1.02(+3.27%)
Jan 11, 2019 31.07 31.07 31.07 31.07 1,215 +0.42(+1.37%)
Jan 10, 2019 31.06 31.06 30.65 30.65 1,105 -1.96(-6.01%)
Jan 09, 2019 32.61 32.61 32.61 218 +0.00(+0.00%)
Jan 08, 2019 32.33 32.61 32.33 32.61 965 +0.31(+0.95%)
Jan 07, 2019 34.47 34.47 32.30 32.30 4,666 -2.49(-7.15%)
Jan 04, 2019 33.89 34.79 33.89 34.79 1,418 +1.43(+4.29%)
Jan 03, 2019 33.27 33.36 33.27 33.36 617 +0.43(+1.32%)
Jan 02, 2019 32.92 32.92 32.92 32.92 632 +1.43(+4.55%)
Dec 31, 2018 31.10 31.59 31.10 31.49 1,215 +2.27(+7.77%)
Dec 28, 2018 29.22 29.22 29.22 29.22 405 +0.71(+2.49%)
Dec 27, 2018 28.23 28.51 27.84 28.51 2,379 +0.36(+1.26%)
Dec 26, 2018 28.66 28.66 27.62 28.16 6,354 -0.47(-1.65%)
Dec 24, 2018 29.42 29.42 28.63 28.63 1,823 -0.49(-1.69%)
Dec 21, 2018 30.16 30.40 29.12 29.12 9,015 -1.17(-3.88%)
Dec 20, 2018 30.30 30.30 30.30 30.30 643 -0.46(-1.51%)
Dec 19, 2018 31.23 31.23 30.76 30.76 955 +0.85(+2.84%)
Dec 18, 2018 30.71 31.34 29.91 29.91 838 -0.80(-2.60%)
Dec 17, 2018 30.52 30.85 30.46 30.71 1,945 +0.05(+0.16%)
Dec 14, 2018 30.75 30.75 30.66 30.66 1,316 -0.09(-0.29%)
Dec 13, 2018 30.98 30.98 30.75 30.75 1,003 -0.10(-0.32%)
Dec 12, 2018 31.09 31.61 30.70 30.85 5,485 -0.07(-0.22%)
Dec 11, 2018 32.96 32.96 30.60 30.92 45,828 -1.76(-5.38%)
Dec 10, 2018 34.03 34.03 32.68 32.68 1,455 -1.19(-3.53%)
Dec 07, 2018 34.85 34.85 33.85 33.87 2,127 -0.22(-0.64%)
Dec 06, 2018 34.31 34.83 34.09 34.09 2,584 -0.29(-0.83%)
Dec 04, 2018 34.95 34.95 34.31 34.38 3,443 -0.29(-0.83%)
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.