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 30, 2020 52.45 53.45 52.45 53.45 1,535 +0.95(+1.81%)
Sep 29, 2020 52.00 53.09 52.00 52.50 2,391 +0.50(+0.96%)
Sep 28, 2020 52.15 52.15 52.00 52.00 2,927 +0.39(+0.76%)
Sep 25, 2020 52.00 52.70 51.61 51.61 3,600 +0.56(+1.10%)
Sep 24, 2020 51.54 52.00 51.05 51.05 2,336 -0.57(-1.10%)
Sep 23, 2020 53.00 53.50 51.62 51.62 2,280 -1.38(-2.60%)
Sep 22, 2020 53.00 53.00 53.00 53.00 1,449 -0.40(-0.75%)
Sep 21, 2020 53.82 54.50 52.63 53.40 10,337 -2.29(-4.11%)
Sep 18, 2020 54.74 55.69 52.71 55.69 16,600 +1.99(+3.71%)
Sep 17, 2020 53.70 53.70 53.70 53.70 684 +1.14(+2.17%)
Sep 16, 2020 53.86 54.00 52.56 52.56 3,067 -0.65(-1.22%)
Sep 15, 2020 53.53 54.28 53.19 53.21 1,897 -0.16(-0.30%)
Sep 14, 2020 53.26 53.98 52.84 53.37 7,478 -0.15(-0.28%)
Sep 11, 2020 53.03 54.63 53.03 53.52 1,300 -1.18(-2.16%)
Sep 10, 2020 53.00 54.70 53.00 54.70 4,608 +1.45(+2.72%)
Sep 09, 2020 54.38 54.38 53.25 53.25 3,232 -0.75(-1.39%)
Sep 08, 2020 54.00 54.25 53.52 54.00 3,285 +0.70(+1.31%)
Sep 04, 2020 53.90 53.90 53.05 53.30 3,100 -0.70(-1.30%)
Sep 03, 2020 54.14 54.14 53.00 54.00 2,344 -0.77(-1.41%)
Sep 02, 2020 53.50 54.77 53.50 54.77 3,369 +0.68(+1.26%)
Sep 01, 2020 53.93 54.09 53.40 54.09 2,061 +0.91(+1.71%)
Aug 31, 2020 54.11 54.69 53.18 53.18 3,659 -0.93(-1.72%)
Aug 28, 2020 52.99 55.52 52.62 54.11 3,300 +2.09(+4.02%)
Aug 27, 2020 54.55 54.85 52.02 52.02 7,787 -2.83(-5.16%)
Aug 26, 2020 53.50 55.49 53.50 54.85 5,685 +1.15(+2.14%)
Aug 25, 2020 51.85 53.97 51.85 53.70 6,360 +2.48(+4.84%)
Aug 24, 2020 52.00 52.91 50.41 51.22 6,275 -0.28(-0.54%)
Aug 21, 2020 53.42 53.42 51.00 51.50 8,300 -1.91(-3.58%)
Aug 20, 2020 54.60 54.60 53.00 53.41 4,406 -1.49(-2.71%)
Aug 19, 2020 54.81 55.14 53.61 54.90 3,607 +1.44(+2.69%)
Aug 18, 2020 53.17 53.97 53.17 53.46 982 +2.13(+4.15%)
Aug 17, 2020 51.33 51.33 51.33 51.33 444 -1.54(-2.91%)
Aug 14, 2020 51.45 52.87 50.23 52.87 2,000 +0.57(+1.09%)
Aug 13, 2020 51.36 52.80 51.13 52.30 1,699 -0.48(-0.91%)
Aug 12, 2020 52.64 53.62 52.64 52.78 3,107 +0.45(+0.86%)
Aug 11, 2020 48.05 52.76 48.05 52.33 2,122 -0.34(-0.65%)
Aug 10, 2020 53.25 53.60 52.67 52.67 2,281 -0.30(-0.57%)
Aug 07, 2020 51.85 55.26 51.01 52.97 10,400 -1.12(-2.07%)
Aug 06, 2020 51.50 54.19 51.50 54.09 8,186 +2.10(+4.04%)
Aug 05, 2020 51.04 51.99 50.53 51.99 2,029 +0.30(+0.58%)
Aug 04, 2020 50.99 51.69 50.58 51.69 1,915 -0.01(-0.02%)
Aug 03, 2020 49.20 51.73 49.20 51.70 5,545 +2.50(+5.08%)
Jul 31, 2020 48.98 49.20 48.98 49.20 1,600 +0.53(+1.09%)
Jul 30, 2020 49.68 50.49 48.67 48.67 1,896 -1.00(-2.01%)
Jul 29, 2020 50.00 51.14 48.97 49.67 4,471 -0.40(-0.80%)
Jul 28, 2020 50.50 50.50 50.07 50.07 2,808 -0.70(-1.38%)
Jul 27, 2020 51.29 51.72 50.77 50.77 4,067 +0.53(+1.05%)
Jul 24, 2020 49.89 52.16 49.89 50.24 6,000 -0.17(-0.34%)
Jul 23, 2020 52.02 52.65 50.27 50.41 11,301 -1.96(-3.74%)
Jul 22, 2020 52.54 52.55 51.71 52.37 3,260 -0.18(-0.34%)
Jul 21, 2020 51.06 52.55 51.06 52.55 4,636 +0.88(+1.71%)
Jul 20, 2020 50.86 51.96 50.05 51.66 7,056 +0.80(+1.58%)
Jul 17, 2020 50.95 51.97 50.79 50.86 5,200 -0.54(-1.05%)
Jul 16, 2020 51.50 51.89 50.60 51.40 3,191 +0.01(+0.02%)
Jul 15, 2020 50.50 52.00 49.80 51.39 10,121 +1.19(+2.37%)
Jul 14, 2020 51.34 51.34 49.51 50.20 6,712 -1.19(-2.32%)
Jul 13, 2020 52.84 52.84 51.10 51.39 5,606 -2.01(-3.76%)
Jul 10, 2020 53.00 54.47 51.73 53.40 12,600 +0.03(+0.06%)
Jul 09, 2020 54.70 54.70 52.42 53.37 10,006 -1.33(-2.43%)
Jul 08, 2020 54.08 55.44 53.76 54.70 7,686 +0.60(+1.11%)
Jul 07, 2020 54.90 55.99 53.39 54.10 11,653 -0.81(-1.48%)
Jul 06, 2020 54.08 55.89 54.00 54.91 5,125 +1.09(+2.03%)
Jul 02, 2020 54.00 54.40 53.15 53.82 4,900 -0.17(-0.31%)
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.