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 (%)
May 28, 2010 24.67 25.03 24.60 24.60 6,770 -0.48(-1.91%)
May 27, 2010 25.18 25.52 24.65 25.07 4,356 +0.60(+2.44%)
May 26, 2010 25.35 25.37 24.48 24.48 6,147 -0.66(-2.63%)
May 25, 2010 25.15 26.18 25.14 25.14 11,141 -0.19(-0.75%)
May 24, 2010 25.79 26.23 25.29 25.33 5,492 -0.43(-1.68%)
May 21, 2010 25.98 26.02 25.72 25.76 7,289 -0.39(-1.48%)
May 20, 2010 26.82 26.91 26.15 26.15 5,512 -1.05(-3.88%)
May 19, 2010 27.43 27.43 27.15 27.20 2,816 +0.04(+0.13%)
May 18, 2010 27.39 27.54 27.11 27.17 2,884 +0.12(+0.43%)
May 17, 2010 26.37 27.18 26.37 27.05 2,809 -0.03(-0.10%)
May 14, 2010 27.51 27.79 27.01 27.08 3,518 -0.06(-0.23%)
May 13, 2010 27.18 27.26 26.88 27.14 7,108 -0.09(-0.33%)
May 12, 2010 27.87 27.87 26.61 27.23 4,612 +0.87(+3.32%)
May 11, 2010 26.66 27.82 26.02 26.36 43,970 -0.77(-2.82%)
May 10, 2010 27.66 28.26 26.59 27.12 40,635 +0.42(+1.59%)
May 07, 2010 27.12 27.52 26.54 26.70 21,080 -0.44(-1.63%)
May 06, 2010 27.39 27.63 26.24 27.14 20,295 +0.04(+0.17%)
May 05, 2010 26.27 27.45 25.96 27.09 27,655 +0.69(+2.63%)
May 04, 2010 26.36 27.07 26.01 26.40 12,825 -0.38(-1.41%)
May 03, 2010 26.32 27.89 25.99 26.78 35,108 +0.42(+1.61%)
Apr 30, 2010 27.02 27.24 25.87 26.36 11,529 -0.50(-1.88%)
Apr 29, 2010 26.78 27.02 26.45 26.86 5,801 -0.15(-0.57%)
Apr 28, 2010 27.10 27.21 26.90 27.01 1,261 +0.18(+0.67%)
Apr 27, 2010 27.35 27.57 26.62 26.83 2,642 -0.69(-2.52%)
Apr 26, 2010 27.73 28.21 27.39 27.53 8,914 -0.43(-1.55%)
Apr 23, 2010 27.21 27.96 27.21 27.96 3,157 +0.77(+2.82%)
Apr 22, 2010 26.76 27.19 26.72 27.19 2,213 +0.13(+0.47%)
Apr 21, 2010 27.20 27.37 26.90 27.07 24,974 -0.83(-2.97%)
Apr 20, 2010 27.86 28.16 27.61 27.90 15,132 +0.17(+0.62%)
Apr 19, 2010 26.17 28.03 25.97 27.72 35,373 +1.40(+5.30%)
Apr 16, 2010 26.75 26.87 26.18 26.33 8,963 -0.57(-2.11%)
Apr 15, 2010 27.28 27.38 26.46 26.90 12,464 -0.60(-2.19%)
Apr 14, 2010 25.84 28.09 25.75 27.50 21,243 +1.41(+5.42%)
Apr 13, 2010 25.94 26.36 25.94 26.08 1,223 +0.14(+0.52%)
Apr 12, 2010 26.08 26.08 25.91 25.95 3,052 -0.55(-2.07%)
Apr 09, 2010 26.50 26.50 26.50 26.50 309 +0.18(+0.68%)
Apr 08, 2010 26.14 26.32 26.14 26.32 221 +0.19(+0.72%)
Apr 07, 2010 26.21 26.98 26.06 26.13 2,144 +0.13(+0.49%)
Apr 06, 2010 26.41 26.41 26.00 26.00 691 -0.10(-0.38%)
Apr 05, 2010 26.32 26.47 25.81 26.10 3,668 +0.15(+0.59%)
Apr 01, 2010 26.17 25.95 25.95 25.95 1,331 -0.23(-0.86%)
Mar 31, 2010 26.17 26.53 25.95 26.17 3,410 -0.05(-0.21%)
Mar 30, 2010 25.25 26.29 25.25 26.23 14,753 +0.22(+0.83%)
Mar 29, 2010 26.53 27.03 25.25 26.01 25,164 -0.37(-1.40%)
Mar 26, 2010 26.38 26.38 26.38 26.38 112 +0.03(+0.10%)
Mar 25, 2010 26.08 26.64 25.99 26.36 3,652 +1.04(+4.09%)
Mar 24, 2010 25.63 26.01 25.32 25.32 3,832 -0.29(-1.13%)
Mar 23, 2010 25.18 25.65 24.84 25.61 6,396 +0.38(+1.50%)
Mar 22, 2010 25.99 25.99 24.92 25.23 2,685 -0.68(-2.61%)
Mar 19, 2010 26.58 26.58 25.90 25.90 5,975 -0.71(-2.67%)
Mar 18, 2010 26.36 26.66 25.99 26.62 6,664 -0.29(-1.07%)
Mar 17, 2010 26.63 26.90 26.63 26.90 345 +0.23(+0.84%)
Mar 16, 2010 26.42 26.68 26.42 26.68 455 +0.28(+1.06%)
Mar 15, 2010 26.26 26.67 26.26 26.40 665 +0.21(+0.79%)
Mar 12, 2010 26.19 26.19 26.19 26.19 308 -0.50(-1.89%)
Mar 11, 2010 26.78 26.79 26.08 26.70 750 +0.29(+1.09%)
Mar 10, 2010 25.89 26.56 25.89 26.41 842 -0.14(-0.51%)
Mar 09, 2010 26.30 26.54 26.23 26.54 2,769 +0.17(+0.65%)
Mar 08, 2010 26.20 26.37 26.03 26.37 1,503 +0.18(+0.69%)
Mar 05, 2010 25.94 26.19 25.73 26.19 1,765 +0.38(+1.47%)
Mar 04, 2010 25.67 26.38 25.67 25.81 6,428 +0.12(+0.46%)
Mar 03, 2010 25.72 25.72 25.46 25.70 2,537 +0.09(+0.35%)
Mar 02, 2010 25.67 25.75 25.45 25.61 1,621 -0.05(-0.18%)
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.