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, 2014 24.18 25.47 24.14 24.52 10,938 +0.35(+1.46%)
Oct 30, 2014 26.05 26.87 24.00 24.16 52,124 -2.57(-9.60%)
Oct 29, 2014 26.90 27.66 26.00 26.73 13,023 -0.05(-0.18%)
Oct 28, 2014 27.45 28.46 26.42 26.78 31,244 -0.74(-2.69%)
Oct 27, 2014 26.72 27.52 27.32 27.52 4,826 +0.20(+0.72%)
Oct 24, 2014 26.48 28.01 26.48 27.32 2,391 +0.27(+1.01%)
Oct 23, 2014 26.86 28.00 25.50 27.05 14,837 -0.20(-0.72%)
Oct 22, 2014 27.79 27.79 27.05 27.25 2,720 -1.07(-3.77%)
Oct 21, 2014 28.67 28.67 26.92 28.31 6,026 -0.53(-1.85%)
Oct 20, 2014 27.67 28.85 26.91 28.85 8,274 +1.38(+5.02%)
Oct 17, 2014 27.41 27.56 26.53 27.47 11,425 +0.75(+2.81%)
Oct 16, 2014 25.91 27.51 25.50 26.72 2,272 +0.62(+2.37%)
Oct 15, 2014 25.49 26.10 25.47 26.10 8,838 +0.32(+1.24%)
Oct 14, 2014 25.60 26.02 25.50 25.78 8,075 +0.26(+1.03%)
Oct 10, 2014 25.54 25.52 25.52 25.52 959 -0.01(-0.04%)
Oct 07, 2014 26.53 25.53 25.53 25.53 24 -1.16(-4.36%)
Oct 06, 2014 26.69 26.69 26.69 26.69 106 +0.00(+0.00%)
Oct 03, 2014 26.69 26.69 26.69 26.69 106 +0.02(+0.07%)
Oct 01, 2014 27.66 26.67 26.67 26.67 1,706 -0.23(-0.87%)
Sep 30, 2014 26.91 26.91 26.91 26.91 1,222 +0.75(+2.87%)
Sep 29, 2014 26.55 26.55 25.50 26.16 2,608 +0.37(+1.42%)
Sep 26, 2014 26.35 26.35 25.74 25.79 2,217 +0.01(+0.04%)
Sep 25, 2014 26.29 26.34 25.67 25.78 3,510 -0.10(-0.40%)
Sep 24, 2014 26.42 26.42 25.88 25.89 4,977 -0.30(-1.15%)
Sep 23, 2014 27.19 27.70 26.19 26.19 5,812 -1.00(-3.69%)
Sep 22, 2014 28.64 28.64 27.07 27.19 7,425 -2.09(-7.14%)
Sep 19, 2014 26.35 29.28 26.26 29.28 15,890 +2.94(+11.18%)
Sep 18, 2014 27.46 27.46 26.34 26.34 1,028 -0.79(-2.90%)
Sep 17, 2014 26.68 27.83 26.26 27.12 19,269 +0.86(+3.28%)
Sep 16, 2014 25.92 26.26 25.75 26.26 2,115 +0.51(+1.97%)
Sep 15, 2014 26.07 25.88 25.58 25.75 3,847 -0.12(-0.47%)
Sep 12, 2014 26.41 26.62 25.50 25.88 11,603 -0.50(-1.88%)
Sep 11, 2014 26.48 26.70 26.25 26.37 5,268 -0.07(-0.25%)
Sep 10, 2014 27.02 27.47 26.34 26.44 12,954 -0.47(-1.74%)
Sep 09, 2014 27.11 27.11 26.63 26.91 3,438 -0.12(-0.45%)
Sep 08, 2014 27.01 27.28 26.28 27.03 5,835 -0.08(-0.31%)
Sep 05, 2014 26.77 27.19 26.77 27.11 5,931 +0.18(+0.66%)
Sep 04, 2014 27.63 27.65 26.93 26.94 3,955 -0.35(-1.27%)
Sep 03, 2014 27.25 27.38 27.10 27.28 1,867 +0.15(+0.55%)
Aug 29, 2014 27.64 27.13 27.13 27.13 5,012 +0.05(+0.17%)
Aug 28, 2014 27.55 28.01 27.08 27.09 6,000 -0.25(-0.93%)
Aug 27, 2014 27.61 27.70 27.28 27.34 3,167 -0.13(-0.48%)
Aug 26, 2014 27.05 28.42 27.05 27.47 5,083 +0.45(+1.67%)
Aug 25, 2014 26.74 28.00 26.74 27.02 6,180 +0.48(+1.80%)
Aug 22, 2014 26.42 26.69 26.38 26.54 2,081 +0.25(+0.96%)
Aug 21, 2014 25.78 26.20 25.58 26.29 8,706 +0.98(+3.85%)
Aug 20, 2014 25.45 25.76 25.31 25.31 5,675 +0.00(+0.00%)
Aug 19, 2014 25.49 25.97 25.24 25.31 5,591 +0.21(+0.82%)
Aug 18, 2014 25.05 26.10 24.87 25.11 1,450 +0.25(+1.02%)
Aug 15, 2014 25.14 25.14 24.85 24.85 5,672 -0.12(-0.49%)
Aug 14, 2014 25.28 25.28 24.98 24.98 1,142 -0.27(-1.08%)
Aug 13, 2014 25.07 25.88 25.03 25.25 7,422 +0.24(+0.98%)
Aug 12, 2014 25.36 25.47 24.94 25.00 3,150 -0.19(-0.74%)
Aug 11, 2014 25.05 25.60 24.79 25.19 2,955 +0.05(+0.19%)
Aug 08, 2014 25.19 25.48 24.71 25.15 8,073 -0.14(-0.56%)
Aug 07, 2014 25.28 25.29 24.72 25.29 4,282 +0.27(+1.09%)
Aug 06, 2014 24.61 25.45 24.61 25.01 5,972 +0.29(+1.18%)
Aug 05, 2014 24.66 25.24 24.33 24.72 10,441 -0.06(-0.23%)
Aug 04, 2014 25.08 25.34 24.10 24.78 17,891 -0.07(-0.26%)
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.