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 (%)
Apr 30, 2014 27.51 28.51 27.33 27.38 8,909 -0.18(-0.65%)
Apr 29, 2014 27.72 27.85 27.33 27.55 10,750 -0.06(-0.20%)
Apr 28, 2014 27.35 27.93 27.33 27.61 17,467 -0.03(-0.10%)
Apr 25, 2014 28.06 28.07 27.31 27.64 23,952 -0.72(-2.55%)
Apr 24, 2014 27.20 29.20 27.16 28.36 12,270 +0.99(+3.63%)
Apr 23, 2014 28.16 28.16 27.15 27.37 11,233 -0.78(-2.76%)
Apr 22, 2014 28.24 29.15 28.12 28.15 13,729 -0.31(-1.09%)
Apr 21, 2014 29.01 30.58 28.19 28.46 3,902 +0.16(+0.56%)
Apr 17, 2014 28.65 28.30 28.30 28.30 6,506 -0.56(-1.95%)
Apr 16, 2014 28.12 29.20 28.12 28.86 17,032 +1.18(+4.27%)
Apr 15, 2014 27.70 28.08 27.36 27.68 17,904 +0.03(+0.10%)
Apr 14, 2014 27.86 28.46 27.16 27.65 7,377 +0.23(+0.82%)
Apr 11, 2014 28.13 28.34 27.28 27.42 9,107 -0.70(-2.50%)
Apr 10, 2014 28.46 28.46 28.13 28.13 9,579 -0.41(-1.45%)
Apr 09, 2014 27.55 28.69 26.64 28.54 16,627 +1.24(+4.53%)
Apr 08, 2014 26.25 28.33 25.60 27.30 9,754 +0.69(+2.61%)
Apr 07, 2014 27.20 27.42 26.40 26.61 7,741 -0.60(-2.21%)
Apr 04, 2014 28.15 28.16 26.60 27.21 11,576 -0.95(-3.36%)
Apr 03, 2014 27.99 28.32 27.86 28.16 7,826 +0.16(+0.57%)
Apr 02, 2014 28.26 28.30 27.99 28.00 4,186 -0.18(-0.63%)
Apr 01, 2014 28.44 28.56 28.13 28.17 6,299 -0.18(-0.63%)
Mar 31, 2014 28.00 28.39 27.99 28.35 8,764 +0.63(+2.27%)
Mar 28, 2014 28.03 28.06 27.42 27.72 8,663 -0.44(-1.56%)
Mar 27, 2014 28.28 28.36 26.95 28.16 22,539 -0.10(-0.36%)
Mar 26, 2014 28.31 28.43 28.27 28.27 3,349 -0.08(-0.30%)
Mar 25, 2014 28.28 28.39 28.27 28.35 5,245 +0.03(+0.10%)
Mar 24, 2014 28.27 28.60 28.27 28.32 2,703 -0.02(-0.07%)
Mar 21, 2014 28.42 28.46 28.27 28.34 11,121 -0.14(-0.49%)
Mar 20, 2014 28.51 28.97 28.42 28.48 10,854 -0.30(-1.04%)
Mar 19, 2014 28.30 28.95 28.30 28.78 7,458 +0.27(+0.95%)
Mar 18, 2014 28.59 28.78 28.27 28.51 4,376 +0.02(+0.07%)
Mar 17, 2014 29.04 29.17 28.47 28.49 3,276 -0.37(-1.27%)
Mar 14, 2014 28.51 29.03 28.51 28.86 1,957 +0.58(+2.06%)
Mar 13, 2014 28.37 28.59 28.28 28.28 2,352 -0.18(-0.63%)
Mar 12, 2014 28.77 28.77 28.30 28.46 2,011 +0.15(+0.53%)
Mar 11, 2014 29.01 29.01 28.28 28.30 3,791 -0.49(-1.69%)
Mar 10, 2014 28.59 28.79 28.57 28.79 1,285 +0.01(+0.03%)
Mar 07, 2014 28.48 28.85 28.48 28.78 1,659 +0.09(+0.33%)
Mar 06, 2014 29.51 30.73 28.47 28.69 9,591 -0.40(-1.39%)
Mar 05, 2014 29.61 29.61 28.87 29.09 11,524 -0.51(-1.71%)
Mar 04, 2014 28.56 31.16 28.54 29.60 13,332 +1.29(+4.57%)
Mar 03, 2014 28.76 28.98 28.30 28.30 4,426 -0.41(-1.44%)
Feb 28, 2014 28.60 29.16 28.60 28.72 4,914 +0.08(+0.29%)
Feb 27, 2014 28.59 28.78 28.54 28.63 1,823 +0.12(+0.43%)
Feb 26, 2014 28.80 29.15 28.50 28.51 2,071 +0.03(+0.10%)
Feb 25, 2014 28.60 28.78 28.48 28.48 1,177 -0.05(-0.16%)
Feb 24, 2014 28.50 28.55 28.32 28.53 4,993 +0.21(+0.73%)
Feb 21, 2014 28.65 28.88 28.27 28.32 6,676 -0.18(-0.62%)
Feb 20, 2014 28.58 28.71 28.30 28.50 3,214 +0.14(+0.50%)
Feb 19, 2014 28.85 29.31 28.32 28.36 8,701 -0.38(-1.30%)
Feb 18, 2014 28.28 29.21 28.28 28.74 18,442 +0.44(+1.56%)
Feb 14, 2014 28.43 28.30 28.30 28.30 2,239 -0.21(-0.72%)
Feb 13, 2014 28.70 28.88 28.31 28.50 4,801 -0.06(-0.20%)
Feb 12, 2014 29.10 29.10 28.45 28.56 3,892 -0.04(-0.13%)
Feb 11, 2014 27.51 28.75 27.51 28.60 6,537 +1.34(+4.92%)
Feb 10, 2014 25.78 28.46 25.78 27.25 10,149 +1.77(+6.95%)
Feb 07, 2014 25.60 26.00 25.13 25.48 9,492 -0.15(-0.59%)
Feb 06, 2014 25.70 25.70 25.40 25.63 3,135 -0.02(-0.07%)
Feb 05, 2014 26.56 26.56 25.45 25.65 2,108 -0.85(-3.22%)
Feb 04, 2014 27.01 27.57 25.92 26.50 16,001 -0.39(-1.46%)
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.