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, 2020 54.11 54.69 53.18 53.18 3,659 -0.93(-1.72%)
Aug 28, 2020 52.99 55.52 52.62 54.11 3,300 +2.09(+4.02%)
Aug 27, 2020 54.55 54.85 52.02 52.02 7,787 -2.83(-5.16%)
Aug 26, 2020 53.50 55.49 53.50 54.85 5,685 +1.15(+2.14%)
Aug 25, 2020 51.85 53.97 51.85 53.70 6,360 +2.48(+4.84%)
Aug 24, 2020 52.00 52.91 50.41 51.22 6,275 -0.28(-0.54%)
Aug 21, 2020 53.42 53.42 51.00 51.50 8,300 -1.91(-3.58%)
Aug 20, 2020 54.60 54.60 53.00 53.41 4,406 -1.49(-2.71%)
Aug 19, 2020 54.81 55.14 53.61 54.90 3,607 +1.44(+2.69%)
Aug 18, 2020 53.17 53.97 53.17 53.46 982 +2.13(+4.15%)
Aug 17, 2020 51.33 51.33 51.33 51.33 444 -1.54(-2.91%)
Aug 14, 2020 51.45 52.87 50.23 52.87 2,000 +0.57(+1.09%)
Aug 13, 2020 51.36 52.80 51.13 52.30 1,699 -0.48(-0.91%)
Aug 12, 2020 52.64 53.62 52.64 52.78 3,107 +0.45(+0.86%)
Aug 11, 2020 48.05 52.76 48.05 52.33 2,122 -0.34(-0.65%)
Aug 10, 2020 53.25 53.60 52.67 52.67 2,281 -0.30(-0.57%)
Aug 07, 2020 51.85 55.26 51.01 52.97 10,400 -1.12(-2.07%)
Aug 06, 2020 51.50 54.19 51.50 54.09 8,186 +2.10(+4.04%)
Aug 05, 2020 51.04 51.99 50.53 51.99 2,029 +0.30(+0.58%)
Aug 04, 2020 50.99 51.69 50.58 51.69 1,915 -0.01(-0.02%)
Aug 03, 2020 49.20 51.73 49.20 51.70 5,545 +2.50(+5.08%)
Jul 31, 2020 48.98 49.20 48.98 49.20 1,600 +0.53(+1.09%)
Jul 30, 2020 49.68 50.49 48.67 48.67 1,896 -1.00(-2.01%)
Jul 29, 2020 50.00 51.14 48.97 49.67 4,471 -0.40(-0.80%)
Jul 28, 2020 50.50 50.50 50.07 50.07 2,808 -0.70(-1.38%)
Jul 27, 2020 51.29 51.72 50.77 50.77 4,067 +0.53(+1.05%)
Jul 24, 2020 49.89 52.16 49.89 50.24 6,000 -0.17(-0.34%)
Jul 23, 2020 52.02 52.65 50.27 50.41 11,301 -1.96(-3.74%)
Jul 22, 2020 52.54 52.55 51.71 52.37 3,260 -0.18(-0.34%)
Jul 21, 2020 51.06 52.55 51.06 52.55 4,636 +0.88(+1.71%)
Jul 20, 2020 50.86 51.96 50.05 51.66 7,056 +0.80(+1.58%)
Jul 17, 2020 50.95 51.97 50.79 50.86 5,200 -0.54(-1.05%)
Jul 16, 2020 51.50 51.89 50.60 51.40 3,191 +0.01(+0.02%)
Jul 15, 2020 50.50 52.00 49.80 51.39 10,121 +1.19(+2.37%)
Jul 14, 2020 51.34 51.34 49.51 50.20 6,712 -1.19(-2.32%)
Jul 13, 2020 52.84 52.84 51.10 51.39 5,606 -2.01(-3.76%)
Jul 10, 2020 53.00 54.47 51.73 53.40 12,600 +0.03(+0.06%)
Jul 09, 2020 54.70 54.70 52.42 53.37 10,006 -1.33(-2.43%)
Jul 08, 2020 54.08 55.44 53.76 54.70 7,686 +0.60(+1.11%)
Jul 07, 2020 54.90 55.99 53.39 54.10 11,653 -0.81(-1.48%)
Jul 06, 2020 54.08 55.89 54.00 54.91 5,125 +1.09(+2.03%)
Jul 02, 2020 54.00 54.40 53.15 53.82 4,900 -0.17(-0.31%)
Jul 01, 2020 53.99 54.84 53.17 53.99 5,171 -0.18(-0.33%)
Jun 30, 2020 54.35 54.35 53.03 54.17 6,581 -0.97(-1.76%)
Jun 29, 2020 53.39 55.43 52.51 55.14 16,643 +2.04(+3.84%)
Jun 26, 2020 56.79 57.45 51.18 53.10 196,800 -3.60(-6.35%)
Jun 25, 2020 55.25 56.88 55.20 56.70 14,364 +2.11(+3.87%)
Jun 24, 2020 54.08 56.09 53.32 54.59 15,264 -0.05(-0.09%)
Jun 23, 2020 54.72 56.43 53.45 54.64 16,262 +0.67(+1.24%)
Jun 22, 2020 51.91 55.39 51.91 53.97 28,570 +1.31(+2.49%)
Jun 19, 2020 51.28 55.49 51.01 52.66 57,500 +2.53(+5.05%)
Jun 18, 2020 50.82 51.48 50.07 50.13 10,496 -1.87(-3.60%)
Jun 17, 2020 51.78 53.23 49.60 52.00 18,856 +0.90(+1.76%)
Jun 16, 2020 53.95 53.95 49.40 51.10 8,932 -2.30(-4.31%)
Jun 15, 2020 48.97 53.98 47.81 53.40 12,320 +4.06(+8.23%)
Jun 12, 2020 49.41 50.60 49.34 49.34 11,100 -0.17(-0.34%)
Jun 11, 2020 48.96 52.09 48.96 49.51 9,034 -1.22(-2.40%)
Jun 10, 2020 51.32 53.12 50.00 50.73 15,835 -0.28(-0.55%)
Jun 09, 2020 45.98 51.90 45.00 51.01 22,141 +4.47(+9.60%)
Jun 08, 2020 45.06 47.50 45.06 46.54 16,275 +1.52(+3.38%)
Jun 05, 2020 44.95 46.22 43.64 45.02 9,700 +0.40(+0.90%)
Jun 04, 2020 42.15 44.95 42.00 44.62 8,278 +2.46(+5.83%)
Jun 03, 2020 41.01 42.62 40.00 42.16 20,604 +1.20(+2.93%)
Jun 02, 2020 40.95 41.50 40.45 40.96 10,400 +0.27(+0.66%)
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.