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 (%)
Aug 31, 2015 30.61 30.61 29.75 29.75 446 -1.06(-3.43%)
Aug 28, 2015 31.05 31.63 30.80 30.80 504 +1.81(+6.25%)
Aug 27, 2015 28.27 28.99 28.05 28.99 1,712 +0.09(+0.33%)
Aug 26, 2015 29.04 29.04 28.90 28.90 860 -0.37(-1.26%)
Aug 25, 2015 29.50 29.50 29.27 29.27 244 +0.90(+3.16%)
Aug 24, 2015 28.61 28.61 28.37 28.37 929 -0.99(-3.38%)
Aug 21, 2015 29.05 29.36 29.05 29.36 328 +0.31(+1.08%)
Aug 17, 2015 29.05 29.05 29.05 29.05 85 +0.32(+1.10%)
Aug 13, 2015 28.82 28.73 28.73 28.73 230 -0.88(-2.98%)
Aug 12, 2015 29.60 29.61 29.60 29.61 3,713 -0.06(-0.19%)
Aug 06, 2015 29.67 29.67 29.67 29.67 1 +0.07(+0.22%)
Aug 05, 2015 29.63 29.71 29.63 29.60 1,689 +0.00(+0.00%)
Aug 03, 2015 29.60 29.60 29.60 29.60 54 +0.00(+0.00%)
Jul 31, 2015 29.60 29.60 29.60 29.60 938 -0.07(-0.24%)
Jul 27, 2015 29.98 29.68 29.68 29.68 423 -0.26(-0.87%)
Jul 24, 2015 29.66 30.69 29.60 29.94 1,759 -0.24(-0.78%)
Jul 23, 2015 30.17 30.17 30.17 30.17 2,986 +0.00(+0.00%)
Jul 22, 2015 30.27 30.47 30.17 30.17 726 -0.05(-0.16%)
Jul 21, 2015 30.24 30.24 30.17 30.22 726 +0.04(+0.12%)
Jul 20, 2015 30.26 30.26 30.18 30.18 1,121 +0.01(+0.03%)
Jul 17, 2015 30.17 30.17 30.17 30.17 261 -0.33(-1.08%)
Jul 16, 2015 30.88 30.88 30.50 30.50 352 +0.21(+0.69%)
Jul 15, 2015 30.29 30.29 30.29 30.29 290 +0.00(+0.00%)
Jul 14, 2015 30.29 30.29 30.29 30.29 242 -0.61(-1.99%)
Jul 13, 2015 30.91 30.91 30.91 30.91 198 +0.48(+1.58%)
Jul 08, 2015 30.93 30.43 30.43 30.43 43 -0.42(-1.35%)
Jul 07, 2015 30.81 30.84 30.77 30.84 860 +0.59(+1.97%)
Jul 01, 2015 30.25 30.25 30.25 30.25 133 -0.01(-0.03%)
Jun 30, 2015 30.65 30.65 30.26 30.26 479 -0.53(-1.72%)
Jun 26, 2015 30.79 30.79 30.79 30.79 24 +0.00(+0.00%)
Jun 24, 2015 30.79 30.79 30.79 30.79 7 +0.02(+0.06%)
Jun 23, 2015 30.77 30.77 30.77 30.77 358 +0.06(+0.18%)
Jun 22, 2015 30.70 30.71 30.70 30.71 400 +0.49(+1.63%)
Jun 19, 2015 30.43 30.71 30.22 30.22 7,165 -0.32(-1.05%)
Jun 18, 2015 30.44 30.61 30.43 30.54 1,005 -0.38(-1.22%)
Jun 17, 2015 30.60 30.92 30.27 30.92 653 -0.01(-0.03%)
Jun 16, 2015 30.40 30.93 30.40 30.93 517 +0.21(+0.68%)
Jun 15, 2015 30.91 30.91 30.72 30.72 376 -0.21(-0.67%)
Jun 12, 2015 30.93 30.93 30.93 30.93 492 +0.59(+1.96%)
Jun 11, 2015 30.92 30.93 30.33 30.33 1,037 -0.50(-1.62%)
Jun 10, 2015 30.88 30.93 30.83 30.83 929 +0.01(+0.03%)
Jun 09, 2015 30.51 30.93 30.51 30.82 804 +0.52(+1.71%)
Jun 08, 2015 30.93 30.93 30.27 30.30 1,914 -0.52(-1.69%)
Jun 05, 2015 30.82 30.82 30.82 30.82 108 +0.60(+2.00%)
Jun 04, 2015 30.22 30.22 30.22 30.22 409 +0.00(+0.00%)
Jun 02, 2015 30.58 30.22 30.22 30.22 110 -0.07(-0.23%)
Jun 01, 2015 30.29 30.29 30.29 30.29 168 -0.42(-1.37%)
May 29, 2015 30.92 30.92 30.71 30.71 337 +0.29(+0.96%)
May 28, 2015 30.22 30.42 30.22 30.42 1,820 +0.20(+0.66%)
May 26, 2015 30.22 30.22 30.22 30.22 317 +0.00(+0.00%)
May 21, 2015 30.75 30.22 30.22 30.22 847 -0.10(-0.34%)
May 20, 2015 30.02 30.61 30.02 30.32 793 +0.58(+1.94%)
May 19, 2015 29.81 29.81 29.75 29.75 624 -0.45(-1.50%)
May 15, 2015 30.20 30.20 30.20 30.20 1 +0.32(+1.06%)
May 14, 2015 29.35 30.09 29.27 29.88 2,830 +0.42(+1.43%)
May 13, 2015 29.39 29.66 29.39 29.46 716 -0.17(-0.57%)
May 12, 2015 29.35 29.63 29.26 29.63 1,174 +0.23(+0.80%)
May 11, 2015 29.70 30.33 29.26 29.40 30,896 -0.36(-1.20%)
May 08, 2015 29.76 29.76 29.76 29.76 272 -0.65(-2.14%)
May 07, 2015 29.96 30.41 29.96 30.41 6,285 +0.01(+0.03%)
May 06, 2015 30.41 30.41 29.86 30.40 1,210 +0.00(+0.00%)
May 04, 2015 30.22 30.40 30.40 30.40 199 +0.83(+2.81%)
Apr 30, 2015 29.56 29.57 29.57 29.57 65 -0.15(-0.51%)
Apr 29, 2015 29.77 29.77 29.72 29.72 648 -0.04(-0.13%)
Apr 28, 2015 29.55 30.06 29.44 29.76 3,527 -0.56(-1.84%)
Apr 27, 2015 30.05 30.41 29.37 30.31 2,550 -0.19(-0.62%)
Apr 24, 2015 30.50 30.50 30.11 30.50 2,246 +0.17(+0.56%)
Apr 22, 2015 29.97 30.33 30.33 30.33 4 +0.68(+2.29%)
Apr 17, 2015 29.98 29.65 29.65 29.65 8,153 -0.44(-1.47%)
Apr 16, 2015 29.98 30.10 29.98 30.10 370 -0.03(-0.09%)
Apr 15, 2015 30.35 30.35 30.12 30.12 634 -0.23(-0.75%)
Apr 13, 2015 30.35 30.35 30.35 30.35 5 +0.32(+1.07%)
Apr 09, 2015 30.22 30.03 30.03 30.03 9 -0.40(-1.30%)
Apr 07, 2015 30.30 30.43 30.43 30.43 163 +0.03(+0.09%)
Apr 06, 2015 29.27 30.40 29.27 30.40 21,463 +1.98(+6.98%)
Apr 02, 2015 28.91 28.42 28.42 28.42 7,624 +0.08(+0.30%)
Apr 01, 2015 28.97 28.97 28.33 28.33 1,737 -1.60(-5.33%)
Mar 30, 2015 28.93 29.93 29.93 29.93 3 -0.10(-0.35%)
Mar 27, 2015 30.31 30.33 29.29 30.03 7,443 +0.15(+0.51%)
Mar 26, 2015 30.15 30.15 29.81 29.88 434 -0.53(-1.74%)
Mar 25, 2015 30.40 30.51 30.25 30.41 3,728 +0.90(+3.04%)
Mar 20, 2015 29.46 29.51 29.51 29.51 11 -0.74(-2.44%)
Mar 19, 2015 30.11 30.25 30.11 30.25 531 -0.32(-1.05%)
Mar 18, 2015 30.57 30.57 30.57 30.57 106 +0.57(+1.89%)
Mar 13, 2015 29.97 30.00 30.00 30.00 5 +0.21(+0.70%)
Mar 11, 2015 29.98 29.79 29.79 29.79 44 +0.04(+0.13%)
Mar 09, 2015 29.82 29.76 29.76 29.76 15,672 +0.67(+2.31%)
Mar 06, 2015 29.79 29.79 28.67 29.09 24,567 -0.65(-2.19%)
Mar 05, 2015 29.23 30.35 29.23 29.74 14,948 +0.53(+1.81%)
Mar 04, 2015 29.75 30.03 28.85 29.21 8,908 -0.82(-2.74%)
Mar 03, 2015 28.71 30.40 28.71 30.03 8,696 +0.78(+2.68%)
Mar 02, 2015 29.26 29.38 28.87 29.25 6,730 -1.10(-3.61%)
Feb 26, 2015 30.34 30.34 30.34 30.34 111 +1.03(+3.51%)
Feb 25, 2015 29.31 29.31 29.31 29.31 334 -0.91(-3.00%)
Feb 23, 2015 29.71 30.22 30.22 30.22 4 +0.59(+1.98%)
Feb 19, 2015 29.82 29.63 29.63 29.63 2 +1.21(+4.25%)
Feb 18, 2015 28.42 28.42 28.42 28.42 168 -0.17(-0.59%)
Feb 17, 2015 28.25 28.76 28.24 28.59 1,132 -1.06(-3.57%)
Feb 13, 2015 28.44 29.65 29.65 29.65 30,497 +1.25(+4.39%)
Feb 12, 2015 28.95 28.95 28.40 28.41 1,674 -1.44(-4.81%)
Feb 11, 2015 30.00 30.45 28.39 29.84 12,680 -0.01(-0.03%)
Feb 10, 2015 29.19 30.90 29.19 29.85 13,607 +0.71(+2.43%)
Feb 09, 2015 29.60 29.84 29.14 29.14 1,396 -0.72(-2.40%)
Feb 06, 2015 30.13 30.60 28.80 29.86 19,841 -0.36(-1.19%)
Feb 05, 2015 29.44 30.22 29.35 30.22 9,379 +0.59(+1.98%)
Feb 04, 2015 29.27 30.74 28.94 29.63 20,056 +0.70(+2.42%)
Feb 02, 2015 28.29 28.93 28.93 28.93 1 +0.94(+3.37%)
Jan 30, 2015 28.56 28.90 27.99 27.99 7,098 -1.99(-6.65%)
Jan 29, 2015 27.91 29.98 27.91 29.98 11,540 +1.10(+3.83%)
Jan 28, 2015 28.66 29.37 27.91 28.88 20,094 +0.15(+0.53%)
Jan 27, 2015 28.66 29.13 28.66 28.73 2,626 +0.29(+1.03%)
Jan 26, 2015 28.17 29.98 28.17 28.43 548 -1.12(-3.80%)
Jan 23, 2015 29.56 29.56 28.58 29.56 832 +0.42(+1.43%)
Jan 22, 2015 29.86 29.98 29.14 29.14 3,200 +0.58(+2.02%)
Jan 21, 2015 29.27 29.27 28.38 28.57 550 -0.19(-0.66%)
Jan 20, 2015 29.27 29.27 28.75 28.75 740 -1.23(-4.09%)
Jan 16, 2015 29.27 29.98 29.27 29.98 4,440 +0.74(+2.52%)
Jan 14, 2015 29.25 29.25 29.25 29.25 178 +0.43(+1.51%)
Jan 13, 2015 29.27 29.27 28.80 28.81 3,294 -0.40(-1.36%)
Jan 09, 2015 29.21 29.21 29.21 29.21 105 -0.17(-0.59%)
Jan 08, 2015 28.38 29.38 28.38 29.38 434 +0.58(+2.02%)
Jan 07, 2015 29.22 29.22 28.80 28.80 1,374 -0.55(-1.87%)
Jan 06, 2015 29.35 29.35 29.35 29.35 260 +0.20(+0.70%)
Jan 05, 2015 28.15 29.15 28.15 29.15 1,609 +0.29(+1.00%)
Dec 29, 2014 29.29 28.86 28.86 28.86 423 +0.48(+1.70%)
Dec 26, 2014 28.38 28.38 28.38 28.38 158 +0.00(+0.00%)
Dec 24, 2014 28.43 28.38 28.38 28.38 1,694 +0.01(+0.03%)
Dec 23, 2014 28.37 28.37 28.37 28.37 405 +0.04(+0.13%)
Dec 22, 2014 28.80 28.80 28.33 28.33 1,062 -0.56(-1.93%)
Dec 19, 2014 28.40 28.89 28.33 28.89 13,135 +1.48(+5.41%)
Dec 18, 2014 25.87 28.40 25.87 27.40 6,146 +0.77(+2.91%)
Dec 17, 2014 26.63 26.63 26.63 26.63 442 +1.02(+3.98%)
Dec 16, 2014 25.40 25.70 25.40 25.61 887 +0.29(+1.16%)
Dec 15, 2014 25.72 26.99 24.98 25.32 4,815 -2.23(-8.09%)
Dec 12, 2014 27.57 28.70 27.39 27.55 5,787 -0.44(-1.57%)
Dec 11, 2014 28.33 28.75 27.86 27.99 10,286 -0.34(-1.22%)
Dec 10, 2014 28.33 28.38 28.33 28.33 3,876 -0.20(-0.70%)
Dec 09, 2014 28.75 28.75 28.06 28.53 4,631 -0.04(-0.13%)
Dec 08, 2014 28.25 28.57 28.25 28.57 2,116 +0.30(+1.07%)
Dec 05, 2014 27.69 28.26 27.65 28.26 938 +1.03(+3.78%)
Dec 04, 2014 28.45 28.45 27.23 27.23 2,190 -1.21(-4.25%)
Dec 03, 2014 27.39 28.44 26.57 28.44 3,550 +1.86(+6.98%)
Dec 02, 2014 26.35 27.39 26.35 26.59 1,019 +0.44(+1.68%)
Nov 26, 2014 25.67 26.15 26.15 26.15 599 +0.90(+3.56%)
Nov 24, 2014 25.92 25.25 25.25 25.25 69 -0.43(-1.68%)
Nov 21, 2014 26.16 26.16 25.68 25.68 1,059 -0.28(-1.07%)
Nov 20, 2014 25.88 25.96 25.88 25.96 1,087 +0.08(+0.31%)
Nov 19, 2014 25.82 25.88 25.82 25.88 1,248 +0.60(+2.37%)
Nov 18, 2014 25.28 25.28 25.28 25.28 761 +0.43(+1.74%)
Nov 17, 2014 24.84 24.85 24.84 24.85 430 +0.09(+0.38%)
Nov 13, 2014 24.93 24.75 24.75 24.75 2,666 +0.00(+0.00%)
Nov 12, 2014 24.94 24.94 24.70 24.75 1,079 +0.15(+0.61%)
Nov 11, 2014 24.38 26.61 24.38 24.60 6,904 +0.06(+0.23%)
Nov 10, 2014 24.62 25.77 24.39 24.55 9,162 +0.24(+1.00%)
Nov 07, 2014 24.44 24.64 24.30 24.30 1,838 -0.54(-2.19%)
Nov 06, 2014 24.75 25.29 24.75 24.85 2,503 +0.57(+2.36%)
Nov 05, 2014 24.94 26.03 24.14 24.27 3,831 -0.38(-1.56%)
Nov 04, 2014 24.85 25.22 24.51 24.66 6,833 +0.37(+1.51%)
Nov 03, 2014 24.51 24.64 24.14 24.29 9,654 -0.22(-0.92%)
Oct 31, 2014 24.18 25.47 24.14 24.52 10,938 +0.35(+1.46%)
Oct 30, 2014 26.05 26.87 24.00 24.16 52,124 -2.57(-9.60%)
Oct 29, 2014 26.90 27.66 26.00 26.73 13,023 -0.05(-0.18%)
Oct 28, 2014 27.45 28.46 26.42 26.78 31,244 -0.74(-2.69%)
Oct 27, 2014 26.72 27.52 27.32 27.52 4,826 +0.20(+0.72%)
Oct 24, 2014 26.48 28.01 26.48 27.32 2,391 +0.27(+1.01%)
Oct 23, 2014 26.86 28.00 25.50 27.05 14,837 -0.20(-0.72%)
Oct 22, 2014 27.79 27.79 27.05 27.25 2,720 -1.07(-3.77%)
Oct 21, 2014 28.67 28.67 26.92 28.31 6,026 -0.53(-1.85%)
Oct 20, 2014 27.67 28.85 26.91 28.85 8,274 +1.38(+5.02%)
Oct 17, 2014 27.41 27.56 26.53 27.47 11,425 +0.75(+2.81%)
Oct 16, 2014 25.91 27.51 25.50 26.72 2,272 +0.62(+2.37%)
Oct 15, 2014 25.49 26.10 25.47 26.10 8,838 +0.32(+1.24%)
Oct 14, 2014 25.60 26.02 25.50 25.78 8,075 +0.26(+1.03%)
Oct 10, 2014 25.54 25.52 25.52 25.52 959 -0.01(-0.04%)
Oct 07, 2014 26.53 25.53 25.53 25.53 24 -1.16(-4.36%)
Oct 06, 2014 26.69 26.69 26.69 26.69 106 +0.00(+0.00%)
Oct 03, 2014 26.69 26.69 26.69 26.69 106 +0.02(+0.07%)
Oct 01, 2014 27.66 26.67 26.67 26.67 1,706 -0.23(-0.87%)
Sep 30, 2014 26.91 26.91 26.91 26.91 1,222 +0.75(+2.87%)
Sep 29, 2014 26.55 26.55 25.50 26.16 2,608 +0.37(+1.42%)
Sep 26, 2014 26.35 26.35 25.74 25.79 2,217 +0.01(+0.04%)
Sep 25, 2014 26.29 26.34 25.67 25.78 3,510 -0.10(-0.40%)
Sep 24, 2014 26.42 26.42 25.88 25.89 4,977 -0.30(-1.15%)
Sep 23, 2014 27.19 27.70 26.19 26.19 5,812 -1.00(-3.69%)
Sep 22, 2014 28.64 28.64 27.07 27.19 7,425 -2.09(-7.14%)
Sep 19, 2014 26.35 29.28 26.26 29.28 15,890 +2.94(+11.18%)
Sep 18, 2014 27.46 27.46 26.34 26.34 1,028 -0.79(-2.90%)
Sep 17, 2014 26.68 27.83 26.26 27.12 19,269 +0.86(+3.28%)
Sep 16, 2014 25.92 26.26 25.75 26.26 2,115 +0.51(+1.97%)
Sep 15, 2014 26.07 25.88 25.58 25.75 3,847 -0.12(-0.47%)
Sep 12, 2014 26.41 26.62 25.50 25.88 11,603 -0.50(-1.88%)
Sep 11, 2014 26.48 26.70 26.25 26.37 5,268 -0.07(-0.25%)
Sep 10, 2014 27.02 27.47 26.34 26.44 12,954 -0.47(-1.74%)
Sep 09, 2014 27.11 27.11 26.63 26.91 3,438 -0.12(-0.45%)
Sep 08, 2014 27.01 27.28 26.28 27.03 5,835 -0.08(-0.31%)
Sep 05, 2014 26.77 27.19 26.77 27.11 5,931 +0.18(+0.66%)
Sep 04, 2014 27.63 27.65 26.93 26.94 3,955 -0.35(-1.27%)
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.