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 28, 2017 29.75 30.24 29.75 29.94 6,174 -0.32(-1.05%)
Feb 27, 2017 30.37 30.37 30.26 30.26 29,898 -0.50(-1.63%)
Feb 22, 2017 30.76 30.76 30.76 189 +0.00(+0.00%)
Feb 21, 2017 31.00 31.00 30.09 30.76 2,291 +0.21(+0.69%)
Feb 17, 2017 30.55 30.55 30.55 0 +0.08(+0.25%)
Feb 16, 2017 30.47 30.47 30.47 30.47 339 -0.33(-1.06%)
Feb 15, 2017 30.48 30.80 30.48 30.80 367 +0.08(+0.25%)
Feb 14, 2017 31.01 31.01 30.72 30.72 553 -0.33(-1.06%)
Feb 13, 2017 31.08 31.11 31.05 31.05 823 +0.20(+0.66%)
Feb 10, 2017 30.76 30.85 30.76 30.84 594 +0.32(+1.04%)
Feb 09, 2017 30.42 30.79 30.37 30.53 3,703 +0.47(+1.57%)
Feb 08, 2017 29.92 30.05 29.89 30.05 541 -0.45(-1.49%)
Feb 07, 2017 30.51 30.51 30.51 30.51 273 +0.37(+1.22%)
Feb 06, 2017 30.20 30.21 30.12 30.14 1,319 +0.32(+1.06%)
Feb 03, 2017 30.27 30.27 29.82 29.82 1,642 -0.75(-2.46%)
Feb 02, 2017 29.89 30.57 29.89 30.57 1,965 +0.55(+1.83%)
Feb 01, 2017 30.16 30.24 29.89 30.02 1,578 -0.28(-0.92%)
Jan 31, 2017 29.86 30.30 29.86 30.30 5,418 +0.36(+1.19%)
Jan 30, 2017 30.54 30.54 29.95 29.95 632 -0.34(-1.11%)
Jan 27, 2017 30.15 30.37 29.99 30.28 2,412 +0.39(+1.31%)
Jan 26, 2017 29.99 30.30 29.89 29.89 4,305 -0.15(-0.51%)
Jan 25, 2017 29.89 30.56 29.89 30.04 1,245 +0.15(+0.52%)
Jan 24, 2017 29.89 30.04 29.79 29.89 22,207 -0.24(-0.80%)
Jan 23, 2017 29.63 30.13 29.17 30.13 1,464 +0.19(+0.64%)
Jan 20, 2017 29.77 30.31 29.65 29.94 8,042 +0.29(+0.98%)
Jan 19, 2017 29.31 30.34 29.21 29.65 6,811 -0.34(-1.13%)
Jan 18, 2017 29.83 29.99 29.03 29.99 3,139 +0.28(+0.94%)
Jan 17, 2017 29.71 29.71 29.71 29.71 349 -0.23(-0.77%)
Jan 13, 2017 29.94 29.94 29.94 0 +0.38(+1.27%)
Jan 12, 2017 29.67 29.97 29.02 29.56 7,409 -0.05(-0.16%)
Jan 11, 2017 29.78 29.79 29.60 29.61 2,928 -0.22(-0.74%)
Jan 10, 2017 30.32 30.32 29.15 29.83 4,327 -0.11(-0.35%)
Jan 09, 2017 29.62 30.09 29.53 29.94 4,593 +0.22(+0.75%)
Jan 06, 2017 29.75 30.09 29.41 29.72 9,558 +0.12(+0.39%)
Jan 05, 2017 29.70 30.52 29.60 29.60 3,676 -0.19(-0.65%)
Jan 04, 2017 29.36 30.82 26.58 29.79 5,683 -0.85(-2.77%)
Jan 03, 2017 29.10 30.71 28.93 30.64 1,381 +0.05(+0.16%)
Dec 30, 2016 30.59 30.59 30.59 0 +0.55(+1.83%)
Dec 29, 2016 30.08 30.08 30.04 30.04 991 -0.32(-1.06%)
Dec 28, 2016 29.75 31.15 29.75 30.37 1,499 +0.66(+2.22%)
Dec 27, 2016 29.71 30.04 29.71 29.71 5,565 -0.14(-0.48%)
Dec 23, 2016 29.85 29.85 29.85 0 +0.11(+0.36%)
Dec 22, 2016 29.60 30.08 28.90 29.74 13,614 -0.16(-0.55%)
Dec 21, 2016 29.54 30.31 29.54 29.91 6,799 +0.21(+0.71%)
Dec 20, 2016 29.45 30.28 29.45 29.70 14,129 +0.10(+0.33%)
Dec 19, 2016 29.31 29.83 29.04 29.60 4,280 +0.55(+1.89%)
Dec 16, 2016 30.03 30.13 29.05 29.05 13,251 -0.72(-2.43%)
Dec 15, 2016 29.77 29.77 29.77 29.77 580 -0.29(-0.96%)
Dec 14, 2016 30.84 30.84 30.06 30.06 886 -0.21(-0.68%)
Dec 13, 2016 30.27 30.27 30.27 30.27 303 +0.72(+2.42%)
Dec 12, 2016 29.55 29.55 29.55 29.55 930 -0.14(-0.45%)
Dec 09, 2016 29.94 30.62 29.69 29.69 5,964 -0.60(-1.97%)
Dec 08, 2016 30.18 30.37 29.91 30.28 3,278 +0.20(+0.67%)
Dec 07, 2016 29.74 30.18 29.52 30.08 10,788 -0.14(-0.48%)
Dec 06, 2016 30.01 30.28 29.39 30.23 8,985 +0.33(+1.10%)
Dec 05, 2016 29.06 30.18 29.06 29.90 4,554 +0.22(+0.75%)
Dec 02, 2016 29.40 30.04 29.21 29.68 11,979 +0.32(+1.08%)
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.