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 (%)
Jan 29, 2016 22.96 22.96 22.96 22.96 319 -0.26(-1.11%)
Jan 28, 2016 23.40 23.87 23.22 23.22 658 -0.18(-0.78%)
Jan 27, 2016 23.40 23.40 23.40 23.40 121 +0.00(+0.00%)
Jan 26, 2016 22.98 23.40 22.98 23.40 419 +0.01(+0.04%)
Jan 25, 2016 23.20 23.39 23.20 23.39 496 +0.00(+0.00%)
Jan 22, 2016 22.91 23.40 22.69 23.39 4,207 +0.66(+2.90%)
Jan 21, 2016 22.91 22.92 22.73 22.73 3,892 -0.14(-0.63%)
Jan 20, 2016 23.58 23.58 22.84 22.87 6,284 -0.76(-3.23%)
Jan 19, 2016 23.65 23.65 23.64 23.64 1,500 -0.04(-0.17%)
Jan 15, 2016 23.65 23.68 23.68 23.68 2,094 +0.04(+0.17%)
Jan 14, 2016 24.30 24.30 23.64 23.64 8,411 -0.66(-2.71%)
Jan 13, 2016 24.36 24.36 24.30 24.30 2,590 -0.34(-1.40%)
Jan 12, 2016 24.83 24.83 24.64 24.64 2,550 -0.21(-0.85%)
Dec 31, 2015 25.31 24.85 24.85 24.85 83 +0.00(+0.00%)
Dec 30, 2015 25.16 25.16 24.85 24.85 550 -0.12(-0.50%)
Dec 28, 2015 24.84 24.98 24.98 24.98 15 +0.08(+0.31%)
Dec 23, 2015 25.56 24.90 24.90 24.90 1,151 -0.22(-0.87%)
Dec 22, 2015 25.12 25.15 25.12 25.12 328 -0.66(-2.56%)
Dec 18, 2015 25.56 25.78 25.78 25.78 149 +0.66(+2.62%)
Dec 17, 2015 25.12 25.12 25.12 25.12 146 -0.39(-1.53%)
Dec 10, 2015 25.67 25.51 25.51 25.51 36 -0.26(-1.00%)
Dec 08, 2015 25.77 25.77 25.77 25.77 7 +0.56(+2.24%)
Dec 02, 2015 25.21 25.21 25.21 25.21 9 +0.03(+0.11%)
Dec 01, 2015 25.31 25.31 25.18 25.18 331 +0.06(+0.23%)
Nov 27, 2015 25.10 25.12 25.12 25.12 207 +0.00(+0.00%)
Nov 23, 2015 24.55 25.12 25.12 25.12 4,447 +0.64(+2.62%)
Nov 20, 2015 23.70 24.48 23.70 24.48 3,300 +0.68(+2.86%)
Nov 19, 2015 23.80 23.80 23.80 23.80 105 -0.02(-0.08%)
Nov 18, 2015 24.07 24.12 23.82 23.82 1,363 +0.10(+0.44%)
Nov 13, 2015 23.85 23.71 23.71 23.71 47 -0.01(-0.06%)
Nov 11, 2015 23.71 23.73 23.73 23.73 11 -0.44(-1.82%)
Nov 09, 2015 23.92 24.17 24.17 24.17 1 -0.01(-0.04%)
Nov 05, 2015 24.18 24.18 24.18 24.18 7 -0.43(-1.77%)
Nov 04, 2015 24.13 24.64 24.00 24.61 2,590 +0.60(+2.52%)
Oct 30, 2015 24.06 24.00 24.00 24.00 1 +0.28(+1.19%)
Oct 29, 2015 24.07 24.07 23.72 23.72 411 -0.17(-0.71%)
Oct 28, 2015 23.67 24.08 23.61 23.89 2,916 +0.06(+0.24%)
Oct 27, 2015 23.84 23.84 23.84 23.84 951 +0.22(+0.92%)
Oct 26, 2015 23.61 23.67 23.61 23.62 1,705 -0.13(-0.56%)
Oct 23, 2015 23.21 23.75 23.21 23.75 3,079 +0.73(+3.16%)
Oct 22, 2015 23.94 24.03 22.66 23.02 19,483 -0.92(-3.83%)
Oct 21, 2015 24.03 24.65 23.76 23.94 4,163 -0.24(-0.98%)
Oct 20, 2015 24.21 24.25 24.18 24.18 1,176 -0.33(-1.35%)
Oct 19, 2015 24.98 24.98 24.46 24.51 1,007 -0.57(-2.26%)
Oct 16, 2015 24.61 25.07 24.61 25.07 638 +0.17(+0.68%)
Oct 15, 2015 25.06 27.64 23.20 24.90 11,702 -0.12(-0.49%)
Oct 13, 2015 25.54 25.02 25.02 25.02 129 -0.20(-0.79%)
Oct 12, 2015 25.48 25.83 25.12 25.22 1,866 +0.00(+0.00%)
Oct 09, 2015 25.25 25.67 24.55 25.22 10,410 +0.36(+1.44%)
Oct 08, 2015 24.28 25.79 23.62 24.86 9,142 +1.20(+5.07%)
Oct 07, 2015 24.30 24.30 23.64 23.67 1,338 -0.12(-0.52%)
Oct 06, 2015 23.30 24.75 23.30 23.79 3,314 +0.24(+1.00%)
Oct 05, 2015 23.50 23.59 23.14 23.55 4,653 +0.68(+2.97%)
Oct 02, 2015 23.12 23.27 22.19 22.87 10,193 -0.39(-1.66%)
Oct 01, 2015 23.61 23.61 22.78 23.26 2,846 -0.09(-0.40%)
Sep 30, 2015 23.50 23.84 22.82 23.35 3,480 +0.29(+1.27%)
Sep 29, 2015 23.14 23.27 22.66 23.06 3,973 +0.16(+0.70%)
Sep 28, 2015 22.82 23.29 22.76 22.90 2,839 -0.06(-0.25%)
Sep 25, 2015 23.07 23.59 22.81 22.96 3,875 +0.05(+0.21%)
Sep 24, 2015 23.38 23.59 22.90 22.91 5,818 -0.55(-2.33%)
Sep 23, 2015 23.68 23.68 22.85 23.46 13,371 +0.06(+0.24%)
Sep 22, 2015 24.17 24.28 23.40 23.40 6,235 -0.40(-1.67%)
Sep 21, 2015 24.18 24.68 23.80 23.80 2,433 -0.19(-0.79%)
Sep 18, 2015 25.50 25.50 23.04 23.99 82,362 -1.50(-5.89%)
Sep 17, 2015 23.62 25.73 23.61 25.49 27,118 +1.58(+6.60%)
Sep 16, 2015 25.03 25.29 23.67 23.91 15,164 -1.12(-4.49%)
Sep 15, 2015 25.53 25.72 25.02 25.03 12,642 -0.39(-1.52%)
Sep 14, 2015 25.52 25.79 25.42 25.42 13,093 -0.16(-0.63%)
Sep 11, 2015 25.82 26.25 25.42 25.58 10,992 -0.07(-0.26%)
Sep 10, 2015 26.04 26.66 25.61 25.65 7,874 -0.21(-0.80%)
Sep 09, 2015 28.34 28.34 25.70 25.86 21,840 -1.61(-5.85%)
Sep 08, 2015 30.33 31.15 27.40 27.46 22,513 -3.34(-10.85%)
Sep 04, 2015 30.22 30.80 30.80 30.80 58,559 +0.44(+1.46%)
Sep 03, 2015 30.36 30.36 30.36 30.36 220 +0.31(+1.04%)
Sep 02, 2015 30.80 30.80 30.05 30.05 676 -0.76(-2.45%)
Sep 01, 2015 30.80 30.80 30.80 30.80 405 +1.06(+3.56%)
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%)
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.