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 (%)
Oct 31, 2017 34.69 35.77 34.23 35.77 19,795 +1.06(+3.06%)
Oct 30, 2017 34.23 34.71 34.12 34.71 11,659 +0.49(+1.44%)
Oct 27, 2017 34.70 34.71 34.18 34.22 6,314 -0.31(-0.89%)
Oct 26, 2017 34.95 34.95 34.53 34.53 23,604 -0.34(-0.97%)
Oct 23, 2017 34.86 34.86 34.86 181 +0.37(+1.06%)
Oct 20, 2017 34.50 34.50 34.50 34.50 274 +0.13(+0.39%)
Oct 19, 2017 33.63 34.62 33.63 34.36 6,494 +0.69(+2.06%)
Oct 18, 2017 34.21 34.21 33.67 33.67 716 -0.61(-1.77%)
Oct 17, 2017 35.50 35.50 33.34 34.28 17,340 -1.22(-3.45%)
Oct 13, 2017 35.50 35.50 35.50 219 -0.03(-0.08%)
Oct 12, 2017 35.67 35.67 35.53 35.53 637 -0.14(-0.41%)
Oct 11, 2017 35.67 35.87 35.49 35.67 2,708 -0.10(-0.27%)
Oct 10, 2017 35.48 35.77 35.48 35.77 5,047 +0.19(+0.54%)
Oct 06, 2017 35.58 35.58 35.58 343 +0.29(+0.82%)
Oct 05, 2017 35.23 35.41 35.23 35.29 2,386 -0.01(-0.03%)
Oct 04, 2017 35.20 35.48 35.20 35.30 6,748 +0.10(+0.27%)
Oct 03, 2017 35.30 35.40 35.20 35.20 6,991 -0.11(-0.30%)
Oct 02, 2017 35.31 35.31 35.31 35.31 361 +0.26(+0.74%)
Sep 29, 2017 34.85 35.26 34.85 35.05 3,753 +0.14(+0.41%)
Sep 28, 2017 34.90 34.90 34.90 34.90 651 +0.39(+1.12%)
Sep 27, 2017 34.56 34.68 34.07 34.52 4,468 -0.31(-0.89%)
Sep 26, 2017 34.83 34.83 34.83 34.83 273 -0.21(-0.61%)
Sep 25, 2017 35.08 35.18 34.71 35.04 2,563 -0.12(-0.33%)
Sep 22, 2017 34.52 35.15 34.52 35.15 1,528 +0.55(+1.59%)
Sep 21, 2017 34.50 34.64 34.06 34.60 2,476 -0.20(-0.58%)
Sep 20, 2017 34.62 34.81 34.32 34.81 2,377 +0.55(+1.60%)
Sep 19, 2017 35.15 35.15 34.21 34.26 7,699 -0.57(-1.63%)
Sep 18, 2017 35.10 35.37 34.33 34.83 21,438 -0.04(-0.11%)
Sep 15, 2017 35.09 35.22 34.03 34.86 38,223 -0.02(-0.06%)
Sep 14, 2017 35.12 35.40 34.78 34.88 15,505 +0.00(+0.00%)
Sep 13, 2017 34.98 35.39 34.49 34.88 25,914 -0.12(-0.33%)
Sep 12, 2017 34.23 35.00 34.22 35.00 7,692 +0.10(+0.28%)
Sep 11, 2017 34.67 34.90 34.18 34.90 6,205 +0.34(+0.98%)
Sep 08, 2017 34.18 34.71 34.17 34.57 9,722 +0.50(+1.47%)
Sep 07, 2017 33.65 34.23 33.65 34.06 7,328 +0.04(+0.11%)
Sep 06, 2017 33.36 34.04 33.31 34.03 17,827 +0.76(+2.29%)
Sep 05, 2017 33.10 33.26 33.02 33.26 6,002 +0.00(+0.00%)
Sep 01, 2017 33.26 33.26 33.26 33.26 532 +0.14(+0.44%)
Aug 31, 2017 33.17 33.26 33.12 33.12 1,785 -0.05(-0.15%)
Aug 30, 2017 33.14 33.17 32.55 33.17 3,213 +0.08(+0.23%)
Aug 29, 2017 32.77 33.11 32.77 33.09 1,993 +0.40(+1.21%)
Aug 28, 2017 33.07 33.07 32.70 32.70 740 -0.33(-0.99%)
Aug 25, 2017 32.67 33.13 32.66 33.02 10,252 +0.67(+2.06%)
Aug 24, 2017 32.47 32.65 32.30 32.36 2,566 -0.28(-0.86%)
Aug 23, 2017 31.62 32.87 31.62 32.64 19,719 +1.04(+3.30%)
Aug 22, 2017 31.34 31.91 31.34 31.60 4,368 +0.49(+1.58%)
Aug 18, 2017 31.10 31.10 31.10 74 -0.40(-1.29%)
Aug 17, 2017 30.95 31.51 30.75 31.51 7,339 +0.65(+2.09%)
Aug 16, 2017 31.09 31.14 30.63 30.86 1,361 -0.21(-0.68%)
Aug 15, 2017 31.21 31.21 31.08 31.08 640 -0.14(-0.46%)
Aug 14, 2017 30.71 31.23 30.71 31.22 2,051 +0.43(+1.41%)
Aug 11, 2017 30.66 30.79 30.48 30.79 1,398 +0.17(+0.57%)
Aug 10, 2017 31.05 31.05 30.61 30.61 477 -0.29(-0.94%)
Aug 09, 2017 30.99 30.99 30.90 30.90 703 -0.24(-0.77%)
Aug 07, 2017 31.14 31.14 31.14 160 -0.20(-0.65%)
Aug 04, 2017 31.34 31.35 31.27 31.35 732 -0.07(-0.21%)
Aug 03, 2017 31.34 31.41 31.34 31.41 831 +0.28(+0.90%)
Aug 02, 2017 31.13 31.13 31.13 31.13 336 -0.04(-0.12%)
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.