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 (%)
Jul 31, 2012 26.47 26.66 26.47 26.63 1,521 +0.23(+0.88%)
Jul 30, 2012 26.42 26.95 26.40 26.40 1,831 -0.50(-1.86%)
Jul 27, 2012 26.91 27.00 26.61 26.90 2,425 -0.06(-0.24%)
Jul 26, 2012 26.82 27.08 26.81 26.96 1,385 +0.62(+2.35%)
Jul 25, 2012 26.30 26.59 26.30 26.34 1,257 -0.04(-0.14%)
Jul 24, 2012 26.49 27.22 26.05 26.38 2,684 -0.08(-0.31%)
Jul 23, 2012 26.31 26.83 26.31 26.46 3,219 +0.42(+1.60%)
Jul 20, 2012 26.50 27.22 25.90 26.05 2,879 -0.56(-2.12%)
Jul 19, 2012 26.61 26.61 26.61 26.61 725 -0.34(-1.27%)
Jul 18, 2012 26.77 27.23 26.77 26.96 2,082 +0.24(+0.90%)
Jul 17, 2012 26.68 26.71 26.33 26.71 1,718 +0.27(+1.01%)
Jul 16, 2012 26.61 26.82 26.45 26.45 595 -0.15(-0.56%)
Jul 13, 2012 26.36 26.64 26.35 26.59 3,027 +0.68(+2.64%)
Jul 12, 2012 25.74 25.99 25.25 25.91 3,710 +0.14(+0.54%)
Jul 11, 2012 26.17 26.53 25.77 25.77 2,066 -0.09(-0.36%)
Jul 10, 2012 25.93 25.93 25.66 25.86 1,535 +0.05(+0.18%)
Jul 09, 2012 25.90 25.90 25.53 25.82 648 +0.19(+0.76%)
Jul 06, 2012 25.72 25.96 25.35 25.62 1,385 -1.00(-3.75%)
Jul 05, 2012 26.28 26.82 26.08 26.62 1,678 +0.18(+0.66%)
Jul 03, 2012 26.46 26.63 25.89 26.45 7,278 -0.24(-0.90%)
Jul 02, 2012 25.84 26.69 24.86 26.69 10,822 +0.80(+3.11%)
Jun 29, 2012 25.89 25.89 25.30 25.88 3,477 +0.49(+1.93%)
Jun 28, 2012 25.38 25.44 25.19 25.39 1,564 -0.37(-1.44%)
Jun 27, 2012 25.39 25.76 25.39 25.76 877 +0.52(+2.05%)
Jun 26, 2012 25.31 25.70 25.15 25.24 1,581 +0.18(+0.74%)
Jun 25, 2012 24.70 25.22 24.70 25.06 1,171 -0.80(-3.11%)
Jun 22, 2012 25.87 25.94 25.14 25.86 64,530 +0.76(+3.02%)
Jun 21, 2012 26.16 26.16 24.96 25.11 3,061 -0.42(-1.63%)
Jun 20, 2012 25.82 26.25 25.21 25.52 2,527 -0.55(-2.13%)
Jun 19, 2012 25.94 26.08 24.78 26.08 3,536 +0.19(+0.75%)
Jun 18, 2012 24.89 25.88 24.07 25.88 4,410 +0.92(+3.67%)
Jun 15, 2012 24.77 24.97 23.28 24.97 5,983 +0.08(+0.33%)
Jun 14, 2012 22.93 24.88 22.93 24.88 3,023 +1.14(+4.79%)
Jun 13, 2012 24.13 24.13 23.71 23.75 2,535 -0.44(-1.83%)
Jun 12, 2012 23.29 24.40 23.29 24.19 2,923 +1.38(+6.04%)
Jun 11, 2012 23.93 24.04 22.52 22.81 3,995 -1.19(-4.97%)
Jun 08, 2012 23.51 24.01 23.51 24.01 829 +0.47(+2.00%)
Jun 07, 2012 23.83 23.83 22.64 23.53 2,814 -0.13(-0.55%)
Jun 06, 2012 22.54 23.66 22.54 23.66 2,336 +1.07(+4.75%)
Jun 05, 2012 21.68 22.90 21.68 22.59 16,437 +0.61(+2.78%)
Jun 04, 2012 21.75 22.34 21.57 21.98 5,672 +0.34(+1.58%)
Jun 01, 2012 21.78 21.79 21.64 21.64 4,224 -0.17(-0.76%)
May 31, 2012 22.77 22.99 21.80 21.80 4,934 -0.72(-3.20%)
May 30, 2012 23.87 23.87 22.53 22.53 1,809 -1.60(-6.63%)
May 29, 2012 23.84 24.39 23.84 24.13 1,061 +0.42(+1.76%)
May 25, 2012 25.51 25.51 23.71 23.71 1,145 -0.30(-1.23%)
May 24, 2012 23.62 24.01 23.62 24.01 629 +0.73(+3.14%)
May 23, 2012 23.31 23.64 23.27 23.27 1,647 +0.06(+0.28%)
May 22, 2012 22.46 24.46 22.46 23.21 2,820 +0.56(+2.49%)
May 21, 2012 22.29 22.65 22.29 22.65 1,627 +0.50(+2.25%)
May 18, 2012 21.87 22.35 21.87 22.15 7,013 +0.23(+1.05%)
May 17, 2012 21.92 22.46 21.92 21.92 2,466 +0.00(+0.00%)
May 16, 2012 21.93 22.19 21.92 21.92 1,719 +0.00(+0.00%)
May 15, 2012 22.04 22.04 21.92 21.92 3,150 +0.00(+0.00%)
May 14, 2012 21.92 22.08 21.92 21.92 2,619 -0.10(-0.46%)
May 11, 2012 22.05 22.05 21.92 22.02 2,314 +0.06(+0.29%)
May 10, 2012 22.35 22.38 21.95 21.95 2,374 -0.26(-1.17%)
May 09, 2012 22.20 22.41 22.19 22.21 1,473 -0.13(-0.58%)
May 08, 2012 21.99 22.49 21.99 22.34 1,828 +0.15(+0.67%)
May 07, 2012 21.82 22.19 21.82 22.19 2,221 +0.46(+2.13%)
May 04, 2012 22.01 22.01 21.73 21.73 5,150 -0.28(-1.26%)
May 03, 2012 22.13 22.35 22.01 22.01 4,483 -0.26(-1.16%)
May 02, 2012 22.10 22.54 22.10 22.27 7,829 +0.17(+0.75%)
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.