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 (%)
Dec 31, 2019 39.75 40.00 39.50 39.55 4,500 -0.43(-1.08%)
Dec 30, 2019 40.04 40.16 39.71 39.98 1,923 -0.19(-0.47%)
Dec 27, 2019 40.17 40.17 40.17 40.17 400 +0.00(+0.00%)
Dec 26, 2019 39.73 40.17 39.73 40.17 479 +0.42(+1.06%)
Dec 24, 2019 40.23 40.40 39.75 39.75 1,600 -0.10(-0.25%)
Dec 23, 2019 40.60 40.60 39.53 39.85 3,950 -0.60(-1.48%)
Dec 20, 2019 40.69 40.70 40.45 40.45 12,200 +0.01(+0.02%)
Dec 19, 2019 40.45 40.50 40.40 40.44 3,376 +0.06(+0.15%)
Dec 18, 2019 40.10 40.99 39.92 40.38 3,486 -0.05(-0.12%)
Dec 17, 2019 39.90 40.43 39.87 40.43 1,673 +0.48(+1.20%)
Dec 16, 2019 39.82 40.00 39.82 39.95 2,547 -0.10(-0.25%)
Dec 13, 2019 39.84 40.05 39.50 40.05 1,500 +0.40(+1.01%)
Dec 12, 2019 40.06 40.06 39.65 39.65 802 -0.15(-0.38%)
Dec 11, 2019 39.22 39.80 39.22 39.80 1,003 +0.11(+0.28%)
Dec 10, 2019 38.79 39.69 38.71 39.69 2,454 +1.19(+3.09%)
Dec 09, 2019 38.52 39.95 38.47 38.50 6,223 -0.80(-2.04%)
Dec 06, 2019 38.20 39.99 38.20 39.30 2,500 +0.27(+0.69%)
Dec 05, 2019 38.58 39.03 38.58 39.03 496 +0.39(+1.01%)
Dec 04, 2019 39.09 39.30 38.64 38.64 6,057 +0.24(+0.62%)
Dec 03, 2019 38.61 39.44 38.40 38.40 4,641 +0.77(+2.04%)
Dec 02, 2019 37.98 38.65 37.58 37.63 4,928 -0.52(-1.37%)
Nov 29, 2019 39.33 39.79 38.16 38.16 2,937 -0.94(-2.40%)
Nov 27, 2019 39.24 39.65 39.09 39.09 5,571 -0.11(-0.28%)
Nov 26, 2019 38.95 39.20 38.95 39.20 798 +0.15(+0.38%)
Nov 25, 2019 39.24 39.24 39.00 39.05 2,384 +0.99(+2.59%)
Nov 22, 2019 38.68 38.82 38.07 38.07 1,418 -0.46(-1.20%)
Nov 21, 2019 38.04 38.89 38.04 38.53 4,787 +0.59(+1.56%)
Nov 20, 2019 39.57 39.57 37.94 37.94 7,598 -1.60(-4.04%)
Nov 19, 2019 38.42 39.54 38.42 39.54 2,258 +1.30(+3.41%)
Nov 18, 2019 37.92 38.57 37.92 38.24 1,207 +0.42(+1.12%)
Nov 15, 2019 38.31 38.31 37.81 37.81 810 -0.40(-1.06%)
Nov 14, 2019 38.19 38.48 38.16 38.22 3,092 -0.41(-1.07%)
Nov 13, 2019 38.13 38.63 38.00 38.63 2,552 +0.10(+0.26%)
Nov 12, 2019 38.08 38.53 38.08 38.53 3,139 +0.45(+1.19%)
Nov 11, 2019 38.26 38.26 37.95 38.08 598 -0.22(-0.57%)
Nov 08, 2019 38.81 38.81 38.29 38.29 2,431 -0.50(-1.30%)
Nov 07, 2019 39.19 39.78 38.23 38.80 3,948 -0.20(-0.51%)
Nov 06, 2019 39.48 39.74 38.93 39.00 5,200 -0.75(-1.89%)
Nov 05, 2019 39.21 39.75 39.21 39.75 2,025 +0.02(+0.05%)
Nov 04, 2019 39.48 39.78 39.07 39.73 4,664 +0.31(+0.78%)
Nov 01, 2019 39.15 39.44 38.20 39.42 7,090 +0.54(+1.40%)
Oct 31, 2019 40.19 40.47 38.52 38.88 14,805 -1.11(-2.77%)
Oct 30, 2019 39.81 39.98 39.07 39.98 1,761 +0.49(+1.25%)
Oct 29, 2019 38.61 40.28 38.61 39.49 7,053 -0.64(-1.60%)
Oct 28, 2019 38.08 40.47 37.81 40.13 17,606 +2.33(+6.16%)
Oct 25, 2019 37.80 37.80 37.80 173 +0.00(+0.00%)
Oct 24, 2019 38.16 38.16 37.32 37.80 795 -0.41(-1.08%)
Oct 23, 2019 38.11 38.22 37.04 38.22 3,338 +0.11(+0.28%)
Oct 22, 2019 38.02 38.27 37.45 38.11 4,971 -0.42(-1.10%)
Oct 21, 2019 37.98 38.53 37.78 38.53 2,007 +0.44(+1.17%)
Oct 18, 2019 37.52 38.09 37.46 38.09 3,038 +0.10(+0.26%)
Oct 17, 2019 37.37 38.45 36.62 37.99 9,322 +0.69(+1.85%)
Oct 16, 2019 36.34 37.82 36.34 37.30 4,858 +1.19(+3.31%)
Oct 15, 2019 36.23 36.32 35.59 36.10 12,911 -0.18(-0.49%)
Oct 14, 2019 35.70 37.61 35.01 36.28 280,739 +0.44(+1.24%)
Oct 11, 2019 36.29 36.34 35.84 35.84 90,455 -0.26(-0.71%)
Oct 10, 2019 36.15 36.43 36.08 36.09 2,055 -0.30(-0.81%)
Oct 09, 2019 37.12 37.71 36.39 36.39 3,469 -0.38(-1.02%)
Oct 08, 2019 36.15 37.19 35.89 36.76 3,792 +0.66(+1.83%)
Oct 07, 2019 36.19 36.30 36.10 36.10 1,650 +0.25(+0.69%)
Oct 04, 2019 36.86 36.86 35.71 35.86 2,127 +0.37(+1.03%)
Oct 03, 2019 35.17 35.99 35.17 35.49 2,243 +0.34(+0.95%)
Oct 02, 2019 37.16 37.16 35.16 35.16 4,174 -1.50(-4.09%)
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.