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, 2009 26.23 26.45 24.64 24.90 23,865 -1.40(-5.32%)
Nov 27, 2009 26.03 26.54 26.03 26.30 10,430 +0.05(+0.21%)
Nov 25, 2009 25.83 26.46 25.83 26.25 5,825 -0.12(-0.44%)
Nov 24, 2009 26.38 26.48 25.41 26.37 5,791 +0.05(+0.20%)
Nov 23, 2009 26.49 26.57 26.03 26.31 12,827 +0.42(+1.63%)
Nov 20, 2009 25.77 26.69 25.77 25.89 5,711 +0.01(+0.03%)
Nov 19, 2009 26.38 26.66 25.37 25.88 10,205 -0.65(-2.44%)
Nov 18, 2009 26.28 26.77 26.28 26.53 1,161 +0.28(+1.06%)
Nov 17, 2009 25.81 26.48 25.71 26.25 3,893 -0.32(-1.22%)
Nov 16, 2009 25.20 26.57 25.19 26.57 9,143 +1.58(+6.32%)
Nov 13, 2009 25.81 25.83 24.89 24.99 19,832 -0.82(-3.17%)
Nov 12, 2009 26.74 27.16 25.37 25.81 6,732 -1.07(-3.97%)
Nov 11, 2009 27.34 27.34 26.59 26.88 1,491 -0.08(-0.30%)
Nov 10, 2009 27.72 27.72 26.77 26.96 2,117 -0.34(-1.25%)
Nov 09, 2009 26.63 27.33 26.63 27.30 4,269 +0.83(+3.15%)
Nov 06, 2009 26.19 26.80 26.19 26.46 2,721 +0.07(+0.27%)
Nov 05, 2009 26.29 26.39 26.21 26.39 4,808 +0.40(+1.55%)
Nov 04, 2009 26.65 26.65 25.70 25.99 15,557 -0.91(-3.37%)
Nov 03, 2009 26.54 27.27 26.24 26.90 3,710 +0.22(+0.84%)
Nov 02, 2009 27.48 27.48 26.26 26.67 6,104 +0.02(+0.07%)
Oct 30, 2009 26.48 26.93 26.03 26.65 15,318 -0.05(-0.20%)
Oct 29, 2009 26.60 26.91 26.34 26.71 7,649 +0.33(+1.26%)
Oct 28, 2009 26.73 26.75 26.16 26.38 18,904 -0.40(-1.51%)
Oct 27, 2009 26.75 27.14 26.75 26.78 3,171 +0.04(+0.13%)
Oct 26, 2009 26.99 27.08 26.38 26.74 12,001 -0.09(-0.33%)
Oct 23, 2009 26.99 27.38 26.76 26.83 34,187 -0.16(-0.60%)
Oct 22, 2009 27.62 28.14 26.92 26.99 24,934 -0.58(-2.12%)
Oct 21, 2009 28.48 28.48 27.40 27.58 8,121 -0.52(-1.85%)
Oct 20, 2009 28.01 28.27 27.97 28.10 7,614 -0.48(-1.67%)
Oct 19, 2009 28.28 29.40 28.08 28.57 40,260 +0.53(+1.89%)
Oct 16, 2009 28.40 28.40 27.86 28.05 8,436 -0.48(-1.70%)
Oct 15, 2009 28.58 29.03 28.53 28.53 5,494 -0.06(-0.22%)
Oct 14, 2009 28.96 29.32 27.98 28.59 19,363 -0.37(-1.27%)
Oct 13, 2009 28.19 29.13 27.83 28.96 17,546 +0.88(+3.13%)
Oct 12, 2009 28.02 28.40 28.02 28.08 5,649 -0.57(-2.00%)
Oct 09, 2009 28.67 28.73 27.86 28.66 4,013 +0.65(+2.31%)
Oct 08, 2009 28.14 28.61 28.01 28.01 6,546 -0.40(-1.42%)
Oct 07, 2009 28.73 28.81 27.65 28.41 8,024 -0.25(-0.88%)
Oct 06, 2009 29.37 29.37 28.24 28.66 3,355 -0.06(-0.22%)
Oct 05, 2009 28.84 29.26 28.23 28.73 6,845 +0.44(+1.55%)
Oct 02, 2009 29.83 29.83 28.29 28.29 7,985 -0.94(-3.22%)
Oct 01, 2009 28.73 29.71 28.67 29.23 7,338 +0.50(+1.75%)
Sep 30, 2009 28.19 29.14 27.90 28.73 16,763 +0.43(+1.52%)
Sep 29, 2009 28.28 28.48 27.49 28.30 9,772 -0.22(-0.76%)
Sep 28, 2009 28.17 28.88 28.15 28.51 18,992 -0.06(-0.22%)
Sep 25, 2009 28.48 28.85 27.93 28.57 20,823 +0.04(+0.16%)
Sep 24, 2009 28.33 28.75 27.74 28.53 23,201 +0.38(+1.34%)
Sep 23, 2009 28.91 29.19 27.84 28.15 15,532 -0.39(-1.38%)
Sep 22, 2009 28.45 28.55 27.96 28.55 5,184 +0.37(+1.31%)
Sep 21, 2009 27.52 28.56 27.52 28.18 4,027 -0.66(-2.27%)
Sep 18, 2009 28.18 28.92 27.53 28.84 21,972 +0.73(+2.59%)
Sep 17, 2009 27.87 28.14 27.52 28.11 5,012 +0.31(+1.13%)
Sep 16, 2009 26.59 28.10 25.34 27.79 23,310 +1.63(+6.25%)
Sep 15, 2009 25.36 26.48 25.36 26.16 7,132 +0.82(+3.22%)
Sep 14, 2009 24.68 25.34 24.62 25.34 6,285 +0.02(+0.07%)
Sep 11, 2009 25.59 25.59 25.06 25.32 2,896 -1.09(-4.11%)
Sep 10, 2009 26.40 26.41 26.11 26.41 16,713 +0.05(+0.20%)
Sep 09, 2009 26.43 26.75 26.29 26.36 28,970 -0.04(-0.14%)
Sep 08, 2009 25.35 26.60 25.09 26.39 67,493 +1.31(+5.23%)
Sep 04, 2009 24.99 25.69 24.78 25.08 33,006 -0.03(-0.11%)
Sep 03, 2009 25.54 26.25 24.56 25.11 8,118 -0.32(-1.27%)
Sep 02, 2009 25.97 26.35 25.43 25.43 5,225 -0.15(-0.60%)
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.