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 (%)
Feb 26, 2010 25.69 26.02 25.69 25.88 1,026 -0.40(-1.51%)
Feb 25, 2010 25.89 26.48 25.89 26.27 1,011 +0.02(+0.07%)
Feb 24, 2010 25.75 26.63 25.75 26.26 4,389 +0.32(+1.25%)
Feb 23, 2010 25.45 26.40 25.45 25.93 3,737 -0.27(-1.03%)
Feb 22, 2010 25.37 26.20 25.25 26.20 9,039 +0.79(+3.12%)
Feb 19, 2010 25.04 26.56 24.61 25.41 17,400 +0.42(+1.69%)
Feb 18, 2010 24.49 25.33 24.49 24.99 1,482 +0.50(+2.06%)
Feb 17, 2010 25.00 25.00 23.82 24.48 8,504 +0.04(+0.15%)
Feb 16, 2010 23.79 24.45 23.79 24.45 5,096 +0.90(+3.81%)
Feb 12, 2010 23.83 23.55 23.55 23.55 1,559 -0.12(-0.49%)
Feb 11, 2010 22.94 23.68 22.94 23.66 2,461 +0.57(+2.49%)
Feb 10, 2010 23.22 23.60 22.94 23.09 4,299 -0.18(-0.77%)
Feb 09, 2010 23.13 23.27 23.13 23.27 1,009 +0.26(+1.13%)
Feb 08, 2010 23.07 23.07 22.94 23.01 1,467 -0.06(-0.27%)
Feb 05, 2010 22.85 23.47 22.80 23.07 5,229 +0.27(+1.18%)
Feb 04, 2010 23.73 23.79 22.80 22.80 11,008 -0.90(-3.79%)
Feb 03, 2010 24.61 24.62 23.64 23.70 12,771 -0.90(-3.65%)
Feb 02, 2010 25.24 25.29 24.60 24.60 4,514 -0.26(-1.05%)
Feb 01, 2010 25.30 25.31 24.69 24.86 5,897 +0.05(+0.22%)
Jan 29, 2010 24.73 24.80 24.73 24.80 1,308 +0.09(+0.36%)
Jan 28, 2010 24.85 24.85 24.71 24.71 4,444 -0.02(-0.07%)
Jan 27, 2010 24.57 25.44 24.57 24.73 8,159 +0.10(+0.40%)
Jan 26, 2010 24.67 25.07 24.63 24.63 2,310 -0.11(-0.44%)
Jan 25, 2010 24.77 24.89 24.74 24.74 2,192 -0.06(-0.25%)
Jan 22, 2010 24.78 24.86 24.71 24.80 5,371 +0.11(+0.44%)
Jan 21, 2010 24.73 24.74 24.70 24.70 10,492 -0.04(-0.15%)
Jan 20, 2010 25.57 25.57 24.73 24.73 5,803 -0.58(-2.30%)
Jan 19, 2010 24.91 25.39 24.80 25.32 9,471 +0.30(+1.18%)
Jan 15, 2010 25.37 25.02 25.02 25.02 9,468 -0.22(-0.85%)
Jan 14, 2010 25.77 26.19 25.23 25.24 6,900 -0.35(-1.37%)
Jan 13, 2010 25.08 26.29 24.86 25.59 23,056 +0.54(+2.15%)
Jan 12, 2010 25.73 25.73 25.01 25.05 5,020 -0.63(-2.45%)
Jan 11, 2010 25.75 25.85 25.53 25.68 4,473 +0.22(+0.85%)
Jan 08, 2010 25.59 25.59 25.24 25.46 1,117 +0.28(+1.11%)
Jan 07, 2010 25.15 25.18 25.03 25.18 7,444 +0.09(+0.36%)
Jan 06, 2010 25.74 26.19 25.09 25.09 4,434 -0.52(-2.03%)
Jan 05, 2010 26.00 26.42 25.61 25.61 6,791 -0.49(-1.89%)
Jan 04, 2010 26.35 26.35 25.65 26.11 10,723 -0.04(-0.17%)
Dec 31, 2009 26.38 26.15 26.15 26.15 70,845 -0.45(-1.69%)
Dec 30, 2009 26.40 27.15 26.11 26.60 112,929 +0.39(+1.51%)
Dec 29, 2009 25.97 26.43 25.41 26.20 9,242 +0.49(+1.92%)
Dec 28, 2009 25.48 26.03 25.39 25.71 6,001 +0.32(+1.27%)
Dec 24, 2009 25.39 25.39 25.39 25.39 445 +0.12(+0.46%)
Dec 23, 2009 25.38 25.46 25.20 25.27 2,691 +0.11(+0.43%)
Dec 22, 2009 25.26 25.41 25.15 25.16 6,987 -0.61(-2.37%)
Dec 21, 2009 26.07 26.07 25.59 25.77 7,907 +0.62(+2.46%)
Dec 18, 2009 25.73 25.73 25.14 25.15 31,570 -0.23(-0.92%)
Dec 17, 2009 25.98 25.98 25.32 25.39 1,760 -0.33(-1.29%)
Dec 16, 2009 25.62 25.76 25.39 25.72 7,570 +0.41(+1.63%)
Dec 15, 2009 25.96 25.96 25.31 25.31 16,012 -0.65(-2.49%)
Dec 14, 2009 26.30 26.30 25.79 25.95 6,562 +0.16(+0.63%)
Dec 11, 2009 25.29 25.85 25.29 25.79 4,948 +0.06(+0.24%)
Dec 10, 2009 25.91 26.33 25.73 25.73 759 +0.01(+0.03%)
Dec 09, 2009 25.25 25.83 25.25 25.72 2,925 -0.13(-0.52%)
Dec 08, 2009 25.90 26.16 25.85 25.85 8,510 -0.18(-0.69%)
Dec 07, 2009 25.46 26.17 25.46 26.03 8,446 +0.65(+2.55%)
Dec 04, 2009 25.04 25.45 24.95 25.39 6,084 +0.87(+3.55%)
Dec 03, 2009 25.74 25.74 24.52 24.52 8,167 -0.99(-3.87%)
Dec 02, 2009 25.76 25.76 24.98 25.50 8,962 +0.38(+1.50%)
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.