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 28, 2016 24.03 23.94 23.94 23.94 41 -0.08(-0.32%)
Apr 27, 2016 24.70 24.71 24.02 24.02 8,594 -1.19(-4.73%)
Apr 26, 2016 25.26 25.27 24.45 25.21 3,910 +0.38(+1.54%)
Apr 25, 2016 24.65 24.83 24.65 24.83 351 +0.00(+0.00%)
Apr 22, 2016 24.36 24.83 24.36 24.83 1,413 +0.42(+1.72%)
Apr 21, 2016 24.36 24.77 24.36 24.41 4,584 -0.23(-0.93%)
Apr 20, 2016 24.32 24.64 24.31 24.64 956 -0.09(-0.35%)
Apr 19, 2016 24.36 24.73 24.02 24.73 12,617 -0.58(-2.30%)
Apr 18, 2016 24.83 25.31 24.83 25.31 803 +1.23(+5.12%)
Apr 15, 2016 24.24 24.79 24.08 24.08 667 +0.18(+0.76%)
Apr 14, 2016 24.36 24.36 23.90 23.90 884 -0.41(-1.68%)
Apr 13, 2016 24.31 24.31 24.30 24.30 518 +0.43(+1.79%)
Apr 12, 2016 23.88 23.88 23.88 23.88 254 -0.47(-1.92%)
Apr 11, 2016 24.36 24.36 24.35 24.35 505 +0.47(+1.96%)
Apr 08, 2016 23.88 23.88 23.88 23.88 173 +0.00(+0.00%)
Apr 07, 2016 23.88 23.88 23.88 23.88 134 -0.48(-1.96%)
Apr 06, 2016 24.36 24.36 24.36 24.36 176 -0.00(-0.00%)
Apr 05, 2016 24.26 24.36 24.26 24.36 341 +0.08(+0.31%)
Apr 04, 2016 23.59 24.28 23.54 24.28 3,024 +0.82(+3.50%)
Mar 31, 2016 23.52 23.46 23.46 23.46 93 +0.05(+0.20%)
Mar 30, 2016 23.40 23.41 23.40 23.41 301 +0.01(+0.04%)
Mar 29, 2016 23.40 23.40 23.40 23.40 705 -0.07(-0.29%)
Mar 28, 2016 23.40 23.47 23.40 23.47 1,507 +0.44(+1.91%)
Mar 24, 2016 23.07 23.03 23.03 23.03 418 -0.15(-0.66%)
Mar 23, 2016 23.15 23.18 23.15 23.18 418 +0.19(+0.83%)
Mar 22, 2016 22.93 22.99 22.93 22.99 330 +0.05(+0.21%)
Mar 21, 2016 22.92 22.96 22.92 22.94 716 +0.02(+0.08%)
Mar 18, 2016 22.75 22.92 22.75 22.92 1,862 +0.42(+1.87%)
Mar 17, 2016 22.67 22.67 22.50 22.50 519 -0.10(-0.42%)
Mar 16, 2016 22.60 22.60 22.60 22.60 105 +0.06(+0.25%)
Mar 15, 2016 22.54 22.59 22.54 22.54 814 +0.00(+0.00%)
Mar 14, 2016 22.54 22.54 22.54 22.54 121 +0.00(+0.00%)
Mar 11, 2016 22.54 22.54 22.54 22.54 121 +0.04(+0.17%)
Mar 10, 2016 22.50 22.50 22.50 22.50 118 +0.30(+1.33%)
Mar 09, 2016 22.44 22.44 22.21 22.21 635 +0.16(+0.74%)
Mar 08, 2016 22.05 22.05 22.04 22.04 452 -0.40(-1.79%)
Mar 07, 2016 22.45 22.45 22.44 22.45 1,118 +0.42(+1.91%)
Mar 04, 2016 21.87 22.35 21.82 22.02 3,275 +0.30(+1.36%)
Mar 03, 2016 21.10 21.73 21.10 21.73 3,712 +0.62(+2.94%)
Mar 02, 2016 21.10 21.11 21.10 21.11 1,936 +0.10(+0.45%)
Mar 01, 2016 21.49 21.49 20.96 21.01 24,045 -0.48(-2.22%)
Feb 29, 2016 21.49 21.49 21.49 21.49 1,633 -0.18(-0.84%)
Feb 26, 2016 21.85 21.85 21.67 21.67 840 -0.48(-2.16%)
Feb 25, 2016 22.47 22.47 22.15 22.15 648 -0.72(-3.13%)
Feb 24, 2016 22.86 22.87 22.86 22.87 322 +0.50(+2.22%)
Feb 23, 2016 22.40 22.40 22.37 22.37 249 +0.40(+1.80%)
Feb 22, 2016 22.21 22.33 21.97 21.97 7,946 +0.43(+2.02%)
Feb 19, 2016 21.54 21.54 21.54 21.54 201 -0.43(-1.96%)
Feb 18, 2016 21.97 21.97 21.97 21.97 241 +0.44(+2.04%)
Feb 17, 2016 21.53 21.53 21.53 21.53 173 -0.21(-0.97%)
Feb 16, 2016 21.74 21.74 21.74 21.74 252 +0.23(+1.07%)
Feb 12, 2016 22.23 21.51 21.51 21.51 1,047 -0.60(-2.73%)
Feb 11, 2016 22.11 22.11 22.11 22.11 219 +0.15(+0.66%)
Feb 10, 2016 21.98 21.98 21.49 21.97 582 -0.74(-3.28%)
Feb 09, 2016 22.06 22.71 22.06 22.71 1,270 +0.31(+1.36%)
Feb 08, 2016 22.85 22.85 21.27 22.41 2,734 -0.48(-2.09%)
Feb 05, 2016 22.92 22.92 22.77 22.88 1,089 -0.04(-0.17%)
Feb 04, 2016 23.06 23.10 22.91 22.92 1,390 +0.00(+0.00%)
Feb 03, 2016 22.92 23.11 22.91 22.92 1,438 +0.00(+0.00%)
Feb 02, 2016 23.84 23.84 22.91 22.92 2,885 -0.33(-1.44%)
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.