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 29, 2003 11.97 11.97 11.97 11.97 1,113 -0.22(-1.77%)
Aug 28, 2003 12.39 12.39 10.94 12.18 2,896 +0.07(+0.59%)
Aug 27, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Aug 26, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Aug 25, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Aug 22, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Aug 21, 2003 12.39 12.39 12.11 12.11 1,448 +0.09(+0.75%)
Aug 19, 2003 12.16 12.16 11.78 12.02 891 +0.65(+5.68%)
Aug 18, 2003 11.37 11.37 11.37 11.37 0 +0.00(+0.00%)
Aug 15, 2003 11.37 11.37 11.37 11.37 0 +0.00(+0.00%)
Aug 14, 2003 11.37 11.37 11.37 11.37 0 +0.00(+0.00%)
Aug 13, 2003 11.36 11.90 11.32 11.37 4,901 -0.43(-3.66%)
Aug 12, 2003 11.86 12.02 11.21 11.81 7,351 +1.58(+15.45%)
Aug 11, 2003 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Aug 08, 2003 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Aug 07, 2003 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Aug 06, 2003 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Aug 05, 2003 10.23 10.23 10.23 10.23 111 -0.71(-6.48%)
Aug 04, 2003 10.93 10.93 10.93 10.93 111 -1.44(-11.61%)
Aug 01, 2003 11.66 12.37 11.66 12.37 1,113 +0.70(+6.00%)
Jul 31, 2003 11.18 11.67 10.40 11.67 556 +1.45(+14.13%)
Jul 30, 2003 10.48 10.85 10.23 10.23 1,670 -0.26(-2.48%)
Jul 29, 2003 10.93 10.93 10.49 10.49 556 -1.54(-12.84%)
Jul 28, 2003 12.03 12.03 12.03 12.03 0 +0.00(+0.00%)
Jul 25, 2003 12.03 12.03 12.03 12.03 0 +0.00(+0.00%)
Jul 24, 2003 12.03 12.03 12.03 12.03 0 +0.00(+0.00%)
Jul 23, 2003 12.03 12.03 12.03 12.03 0 +0.00(+0.00%)
Jul 22, 2003 12.03 12.03 12.03 12.03 222 +0.04(+0.30%)
Jul 21, 2003 11.99 11.99 11.99 11.99 222 +0.00(+0.00%)
Jul 18, 2003 11.99 11.99 11.99 11.99 334 -0.99(-7.61%)
Jul 17, 2003 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Jul 16, 2003 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Jul 15, 2003 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Jul 14, 2003 13.26 13.26 12.98 12.98 445 -0.71(-5.18%)
Jul 11, 2003 13.65 13.69 13.63 13.69 445 -0.04(-0.33%)
Jul 10, 2003 13.45 13.74 13.45 13.74 891 +0.49(+3.73%)
Jul 09, 2003 13.24 13.24 13.24 13.24 1,002 +0.22(+1.72%)
Jul 08, 2003 13.04 13.47 12.33 13.02 1,113 +0.06(+0.48%)
Jul 07, 2003 12.31 12.95 12.31 12.95 445 +0.83(+6.89%)
Jul 03, 2003 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Jul 02, 2003 12.12 12.12 12.12 12.12 111 -0.30(-2.39%)
Jul 01, 2003 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Jun 30, 2003 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Jun 27, 2003 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Jun 26, 2003 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Jun 25, 2003 12.42 12.42 12.42 12.42 111 -0.24(-1.91%)
Jun 24, 2003 11.73 12.66 11.73 12.66 1,113 +1.45(+12.98%)
Jun 23, 2003 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 20, 2003 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 19, 2003 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 18, 2003 11.20 11.20 11.20 11.20 111 +0.27(+2.46%)
Jun 17, 2003 10.93 10.93 10.93 10.93 0 +0.00(+0.00%)
Jun 16, 2003 10.93 10.93 10.93 10.93 0 +0.00(+0.00%)
Jun 13, 2003 10.93 10.95 10.93 10.93 668 -1.00(-8.35%)
Jun 12, 2003 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jun 11, 2003 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jun 10, 2003 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jun 09, 2003 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jun 06, 2003 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jun 05, 2003 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jun 04, 2003 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jun 03, 2003 11.82 12.24 11.57 11.93 2,673 -0.08(-0.67%)
Jun 02, 2003 12.21 12.21 11.53 12.01 23,058 -0.02(-0.15%)
May 30, 2003 11.33 12.24 11.33 12.03 3,230 +0.88(+7.89%)
May 29, 2003 11.15 11.15 11.15 11.15 111 -0.12(-1.04%)
May 28, 2003 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
May 23, 2003 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
May 22, 2003 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
May 21, 2003 10.84 11.42 10.48 11.27 556 +0.04(+0.40%)
May 20, 2003 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 19, 2003 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
May 16, 2003 11.22 11.22 11.22 11.22 111 +1.25(+12.51%)
May 15, 2003 10.15 10.58 9.965 9.974 1,002 +0.11(+1.09%)
May 14, 2003 9.866 9.875 9.866 9.866 3,230 -0.01(-0.09%)
May 13, 2003 9.965 9.965 9.830 9.875 5,903 -0.03(-0.27%)
May 12, 2003 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
May 09, 2003 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
May 08, 2003 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
May 07, 2003 10.25 10.26 9.902 9.902 1,782 -1.05(-9.59%)
May 06, 2003 10.93 11.19 10.73 10.95 3,230 +0.47(+4.45%)
May 05, 2003 10.26 10.58 10.01 10.49 7,574 +0.01(+0.08%)
May 02, 2003 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
May 01, 2003 10.92 10.92 10.10 10.48 1,559 -0.20(-1.85%)
Apr 30, 2003 10.67 10.67 10.67 10.67 668 +0.44(+4.30%)
Apr 29, 2003 10.10 10.36 10.09 10.23 2,896 +0.52(+5.36%)
Apr 28, 2003 9.713 9.713 9.713 9.713 0 +0.00(+0.00%)
Apr 25, 2003 9.713 9.713 9.713 9.713 0 +0.00(+0.00%)
Apr 24, 2003 9.713 9.713 9.713 9.713 0 +0.00(+0.00%)
Apr 23, 2003 9.848 9.848 9.713 9.713 445 -0.01(-0.09%)
Apr 22, 2003 9.893 9.893 9.606 9.722 4,121 -0.22(-2.17%)
Apr 21, 2003 9.974 10.09 9.902 9.938 2,339 -0.11(-1.07%)
Apr 17, 2003 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Apr 16, 2003 9.821 10.19 9.803 10.05 2,005 +0.35(+3.61%)
Apr 15, 2003 10.10 10.56 9.291 9.695 9,579 -0.40(-4.00%)
Apr 14, 2003 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 11, 2003 10.20 10.37 9.947 10.10 8,131 -0.20(-1.92%)
Apr 10, 2003 10.29 10.40 10.24 10.30 779 -0.12(-1.12%)
Apr 09, 2003 10.19 10.41 10.19 10.41 556 +0.34(+3.39%)
Apr 08, 2003 10.30 10.30 10.07 10.07 1,002 -0.35(-3.36%)
Apr 07, 2003 10.30 10.59 10.23 10.42 1,448 +0.23(+2.29%)
Apr 04, 2003 10.64 10.64 10.19 10.19 556 -0.10(-0.96%)
Apr 03, 2003 10.12 10.52 10.12 10.29 334 +0.59(+6.11%)
Apr 02, 2003 10.49 10.80 9.444 9.695 13,924 -0.40(-4.00%)
Apr 01, 2003 10.80 10.80 10.10 10.10 779 -0.42(-4.01%)
Mar 31, 2003 10.29 10.57 9.785 10.52 2,450 -0.13(-1.18%)
Mar 28, 2003 10.65 10.65 10.65 10.65 111 +0.20(+1.89%)
Mar 27, 2003 10.46 10.49 9.902 10.45 1,448 +0.19(+1.85%)
Mar 26, 2003 10.80 10.81 10.26 10.26 2,673 -0.19(-1.81%)
Mar 25, 2003 10.10 10.45 10.01 10.45 2,673 -0.48(-4.43%)
Mar 24, 2003 10.58 10.93 10.58 10.93 1,448 +0.75(+7.31%)
Mar 21, 2003 9.875 10.54 9.875 10.19 8,131 +0.31(+3.18%)
Mar 20, 2003 9.875 9.875 9.875 9.875 556 +0.04(+0.46%)
Mar 19, 2003 9.731 9.830 9.660 9.830 1,113 +0.26(+2.72%)
Mar 18, 2003 9.704 9.704 9.534 9.570 668 +0.04(+0.38%)
Mar 17, 2003 9.525 9.534 9.525 9.534 445 +0.04(+0.38%)
Mar 14, 2003 9.426 9.498 9.426 9.498 2,339 +0.06(+0.67%)
Mar 13, 2003 9.444 9.444 9.426 9.435 28,962 +0.01(+0.10%)
Mar 12, 2003 9.561 9.561 9.426 9.426 46,172 -0.03(-0.28%)
Mar 11, 2003 9.704 9.704 9.336 9.453 2,673 -0.30(-3.04%)
Mar 10, 2003 9.902 9.902 9.740 9.749 8,688 -0.31(-3.04%)
Mar 07, 2003 10.05 10.05 10.05 10.05 111 -0.01(-0.09%)
Mar 06, 2003 10.19 10.19 9.956 10.06 2,227 -0.17(-1.67%)
Mar 05, 2003 10.18 10.24 10.18 10.23 779 +0.21(+2.06%)
Mar 04, 2003 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Mar 03, 2003 9.956 10.03 9.920 10.03 10,693 +0.15(+1.55%)
Feb 28, 2003 9.812 9.875 9.812 9.875 1,782 +0.00(+0.00%)
Feb 27, 2003 9.956 9.956 9.866 9.875 1,002 +0.04(+0.46%)
Feb 26, 2003 9.731 9.875 9.731 9.830 3,787 -0.05(-0.55%)
Feb 25, 2003 9.731 10.20 9.633 9.884 2,673 +0.04(+0.46%)
Feb 24, 2003 10.22 10.31 9.642 9.839 10,136 -0.18(-1.79%)
Feb 21, 2003 9.965 10.03 9.561 10.02 2,116 -0.03(-0.27%)
Feb 20, 2003 10.30 10.41 9.821 10.05 11,584 -0.19(-1.84%)
Feb 19, 2003 10.52 10.71 10.23 10.23 5,792 -0.40(-3.80%)
Feb 18, 2003 10.87 10.87 10.05 10.64 2,116 -0.09(-0.84%)
Feb 14, 2003 11.12 11.12 10.32 10.73 2,562 -0.19(-1.73%)
Feb 13, 2003 10.76 11.04 10.68 10.92 7,686 +0.13(+1.16%)
Feb 12, 2003 11.76 11.76 10.31 10.79 29,630 -1.00(-8.45%)
Feb 11, 2003 12.38 12.38 11.79 11.79 3,787 -0.69(-5.54%)
Feb 10, 2003 12.32 12.48 12.28 12.48 1,225 -0.03(-0.22%)
Feb 07, 2003 12.42 12.60 12.42 12.51 334 -0.15(-1.21%)
Feb 06, 2003 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Feb 05, 2003 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Feb 04, 2003 12.67 12.67 12.66 12.66 334 +0.08(+0.64%)
Jan 30, 2003 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Jan 28, 2003 12.49 12.94 12.41 12.58 5,235 -0.13(-1.06%)
Jan 23, 2003 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Jan 22, 2003 12.87 12.87 12.71 12.71 556 -0.23(-1.80%)
Jan 21, 2003 12.96 12.96 12.95 12.95 668 -0.03(-0.21%)
Jan 17, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Jan 16, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Jan 15, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Jan 14, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Jan 13, 2003 12.28 12.97 12.28 12.97 556 +1.01(+8.48%)
Jan 10, 2003 11.92 11.96 11.92 11.96 779 -0.65(-5.12%)
Jan 09, 2003 12.60 12.60 12.60 12.60 111 +0.04(+0.35%)
Jan 08, 2003 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Jan 07, 2003 13.02 13.02 12.56 12.56 4,455 -0.46(-3.52%)
Jan 06, 2003 13.02 13.02 13.02 13.02 1,448 +0.00(+0.00%)
Jan 03, 2003 13.02 13.02 13.02 13.02 111 +0.12(+0.90%)
Jan 02, 2003 13.01 13.01 12.90 12.90 2,116 -0.11(-0.83%)
Dec 31, 2002 12.50 13.01 12.50 13.01 1,670 +0.51(+4.10%)
Dec 30, 2002 12.49 12.50 12.49 12.50 891 -0.39(-3.00%)
Dec 27, 2002 12.89 12.89 12.50 12.88 2,005 -0.13(-1.03%)
Dec 26, 2002 13.02 13.02 13.02 13.02 779 +0.00(+0.00%)
Dec 24, 2002 13.02 13.02 13.02 13.02 6,572 +0.13(+1.04%)
Dec 23, 2002 13.01 13.02 12.88 12.88 7,129 -0.13(-0.97%)
Dec 20, 2002 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Dec 19, 2002 13.01 13.01 13.01 13.01 891 +0.26(+2.04%)
Dec 18, 2002 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 17, 2002 13.01 13.01 12.75 12.75 1,782 -0.27(-2.07%)
Dec 16, 2002 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Dec 13, 2002 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Dec 12, 2002 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Dec 11, 2002 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Dec 10, 2002 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Dec 09, 2002 13.02 13.02 13.02 13.02 111 +0.57(+4.62%)
Dec 06, 2002 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Dec 05, 2002 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Dec 04, 2002 12.44 12.44 12.44 12.44 111 +0.00(+0.00%)
Dec 03, 2002 12.44 12.44 12.44 12.44 111 -0.18(-1.42%)
Dec 02, 2002 12.62 12.62 12.62 12.62 445 +0.16(+1.29%)
Nov 27, 2002 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Nov 26, 2002 12.46 12.46 12.46 12.46 556 -0.50(-3.88%)
Nov 25, 2002 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Nov 22, 2002 12.72 13.02 12.72 12.96 1,448 +0.53(+4.26%)
Nov 21, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Nov 20, 2002 12.44 12.44 12.43 12.43 445 -0.26(-2.05%)
Nov 19, 2002 12.68 12.69 12.43 12.69 1,670 +0.17(+1.36%)
Nov 18, 2002 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Nov 15, 2002 12.73 12.73 12.52 12.52 334 -0.10(-0.78%)
Nov 14, 2002 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Nov 13, 2002 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Nov 12, 2002 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Nov 11, 2002 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Nov 08, 2002 12.84 12.84 12.61 12.62 445 -0.34(-2.63%)
Nov 07, 2002 13.09 13.09 12.96 12.96 1,002 +0.07(+0.56%)
Nov 06, 2002 13.07 13.60 12.89 12.89 779 +0.46(+3.68%)
Nov 05, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Nov 04, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Nov 01, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 31, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 30, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 29, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 28, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 25, 2002 12.43 12.43 12.43 12.43 111 -0.00(-0.01%)
Oct 24, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 23, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 22, 2002 12.66 12.66 12.43 12.43 334 -1.25(-9.11%)
Oct 21, 2002 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Oct 18, 2002 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Oct 17, 2002 13.47 13.68 13.47 13.68 334 +1.11(+8.86%)
Oct 16, 2002 13.24 13.24 12.57 12.57 445 -0.00(-0.01%)
Oct 15, 2002 12.57 12.57 12.57 12.57 334 +0.40(+3.33%)
Oct 14, 2002 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Oct 11, 2002 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Oct 10, 2002 12.16 12.16 12.16 12.16 334 -0.31(-2.52%)
Oct 09, 2002 13.15 13.15 12.48 12.48 334 -0.76(-5.76%)
Oct 08, 2002 13.60 13.60 13.46 13.24 2,562 -0.90(-6.35%)
Oct 07, 2002 14.14 14.14 14.14 14.14 111 +0.31(+2.27%)
Oct 04, 2002 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Oct 03, 2002 13.92 14.00 13.74 13.82 2,116 -0.09(-0.65%)
Oct 02, 2002 15.62 15.62 13.91 13.91 1,448 -1.35(-8.82%)
Oct 01, 2002 13.69 15.92 13.67 15.26 12,587 +3.23(+26.87%)
Sep 30, 2002 12.93 12.93 12.03 12.03 556 -1.12(-8.53%)
Sep 27, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Sep 26, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Sep 25, 2002 13.43 13.43 13.15 13.15 222 -0.44(-3.24%)
Sep 24, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Sep 23, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Sep 20, 2002 13.60 13.60 13.59 13.59 2,116 -0.10(-0.71%)
Sep 19, 2002 13.30 13.69 13.30 13.69 445 +0.27(+2.00%)
Sep 18, 2002 13.42 13.47 13.34 13.42 779 +0.00(+0.00%)
Sep 17, 2002 13.42 13.42 13.42 13.42 0 +0.00(+0.00%)
Sep 16, 2002 13.42 13.42 13.42 13.42 0 +0.00(+0.00%)
Sep 13, 2002 13.42 13.42 13.42 13.42 111 -0.10(-0.74%)
Sep 12, 2002 13.52 13.52 13.52 13.52 0 +0.00(+0.00%)
Sep 11, 2002 13.52 13.52 13.52 13.52 111 -0.08(-0.59%)
Sep 10, 2002 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Sep 09, 2002 13.92 13.92 13.60 13.60 2,673 -0.40(-2.88%)
Sep 06, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 05, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 04, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
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.