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 (%)
Jun 29, 2018 41.59 43.62 41.59 42.88 36,746 -0.98(-2.24%)
Jun 28, 2018 44.45 44.65 43.56 43.87 9,478 -0.68(-1.53%)
Jun 27, 2018 44.84 45.33 41.86 44.55 14,032 -0.27(-0.61%)
Jun 26, 2018 43.87 44.82 43.26 44.82 11,736 +0.70(+1.59%)
Jun 25, 2018 42.37 44.12 40.08 44.12 10,278 +1.13(+2.63%)
Jun 22, 2018 40.84 42.99 40.84 42.99 22,080 +0.97(+2.30%)
Jun 21, 2018 42.06 42.64 42.01 42.02 2,651 -0.37(-0.87%)
Jun 20, 2018 41.63 42.41 41.28 42.40 10,731 +0.51(+1.21%)
Jun 19, 2018 41.82 42.27 40.89 41.89 6,362 -0.28(-0.67%)
Jun 18, 2018 41.93 42.17 41.68 42.17 4,178 -0.04(-0.09%)
Jun 15, 2018 42.40 42.40 42.21 4,519 -0.19(-0.44%)
Jun 14, 2018 42.65 42.65 42.18 42.40 4,454 -0.24(-0.57%)
Jun 13, 2018 42.65 42.81 42.24 42.64 2,819 +0.48(+1.13%)
Jun 12, 2018 41.64 42.16 41.37 42.16 3,252 +0.30(+0.72%)
Jun 11, 2018 42.16 42.16 41.48 41.86 1,812 +0.87(+2.12%)
Jun 08, 2018 41.14 41.14 40.93 40.99 3,739 -0.34(-0.83%)
Jun 07, 2018 41.04 41.52 40.94 41.33 5,608 +0.81(+2.00%)
Jun 06, 2018 40.89 41.19 39.88 40.52 5,515 +0.36(+0.90%)
Jun 05, 2018 41.34 41.34 40.16 40.16 2,753 -0.24(-0.60%)
Jun 04, 2018 41.14 41.14 40.41 40.41 1,290 -0.63(-1.54%)
Jun 01, 2018 40.43 41.37 40.43 41.04 3,750 +0.74(+1.84%)
May 31, 2018 40.37 40.37 40.30 40.30 659 -0.46(-1.12%)
May 30, 2018 41.56 41.62 40.76 40.76 6,158 -0.58(-1.39%)
May 29, 2018 41.14 41.33 39.82 41.33 5,732 +0.39(+0.95%)
May 25, 2018 40.94 40.94 40.94 0 +0.58(+1.42%)
May 24, 2018 39.78 40.89 39.78 40.37 4,114 +0.52(+1.30%)
May 23, 2018 39.43 39.94 39.39 39.85 4,877 +0.27(+0.69%)
May 22, 2018 38.74 39.92 38.16 39.58 12,243 +0.70(+1.80%)
May 21, 2018 38.50 39.05 37.51 38.88 26,310 +0.37(+0.97%)
May 18, 2018 37.85 39.48 37.43 38.51 18,915 +0.93(+2.46%)
May 17, 2018 37.49 37.82 36.99 37.58 10,452 -0.03(-0.08%)
May 16, 2018 37.71 38.90 37.61 37.61 11,198 +0.10(+0.26%)
May 15, 2018 37.02 37.51 36.85 37.51 3,720 +0.49(+1.32%)
May 14, 2018 36.78 37.19 36.31 37.02 15,344 -0.77(-2.04%)
May 11, 2018 37.29 37.97 37.18 37.79 3,405 +0.41(+1.10%)
May 10, 2018 37.39 37.59 37.14 37.38 2,973 +0.39(+1.05%)
May 09, 2018 36.65 36.99 36.65 36.99 12,503 +0.11(+0.29%)
May 08, 2018 36.73 36.91 36.55 36.89 2,482 +0.35(+0.96%)
May 07, 2018 36.79 36.79 36.54 36.54 1,460 -0.11(-0.29%)
May 04, 2018 36.67 36.68 36.62 36.64 1,701 -0.01(-0.03%)
May 03, 2018 36.70 36.94 36.36 36.65 6,340 -0.04(-0.11%)
May 02, 2018 36.52 36.92 35.75 36.69 7,496 +0.14(+0.37%)
May 01, 2018 36.51 36.56 36.51 36.56 1,157 +0.39(+1.08%)
Apr 30, 2018 35.92 36.22 35.87 36.17 2,618 -0.29(-0.80%)
Apr 27, 2018 36.92 36.92 36.20 36.46 1,227 -0.10(-0.27%)
Apr 26, 2018 36.05 36.93 36.05 36.56 914 -0.20(-0.56%)
Apr 25, 2018 36.38 36.76 36.38 36.76 1,656 +0.23(+0.64%)
Apr 24, 2018 36.56 36.56 36.05 36.53 3,414 +0.14(+0.38%)
Apr 23, 2018 36.52 36.77 36.31 36.39 3,703 -0.53(-1.43%)
Apr 20, 2018 36.56 36.92 36.46 36.92 2,996 +0.37(+1.01%)
Apr 19, 2018 36.15 36.70 36.15 36.55 7,828 +0.35(+0.97%)
Apr 18, 2018 36.86 36.86 36.07 36.20 4,064 -0.66(-1.80%)
Apr 17, 2018 36.94 36.95 36.86 36.86 4,848 +0.19(+0.51%)
Apr 16, 2018 36.56 36.80 36.51 36.67 4,767 -0.27(-0.74%)
Apr 13, 2018 36.88 36.95 36.88 36.95 647 +0.08(+0.21%)
Apr 12, 2018 36.95 36.95 36.85 36.87 10,672 +0.17(+0.45%)
Apr 11, 2018 36.65 36.95 36.60 36.70 9,284 -0.20(-0.55%)
Apr 10, 2018 36.75 36.95 36.75 36.91 37,864 -0.03(-0.08%)
Apr 09, 2018 36.85 36.98 36.70 36.94 3,781 +0.08(+0.21%)
Apr 06, 2018 36.67 36.90 36.33 36.86 1,785 +0.16(+0.43%)
Apr 05, 2018 36.90 36.90 36.70 36.70 668 +0.11(+0.29%)
Apr 04, 2018 36.75 36.95 36.59 36.59 13,543 +0.04(+0.11%)
Apr 03, 2018 36.56 36.56 36.56 36.56 601 -0.01(-0.03%)
Apr 02, 2018 36.57 36.57 36.57 36.57 309 -0.02(-0.05%)
Mar 29, 2018 36.59 36.59 36.59 0 +0.07(+0.19%)
Mar 28, 2018 36.70 36.73 36.43 36.52 1,880 -0.23(-0.64%)
Mar 27, 2018 36.51 36.75 36.51 36.75 4,022 +0.29(+0.80%)
Mar 26, 2018 36.07 36.46 36.07 36.46 1,330 +0.58(+1.63%)
Mar 23, 2018 36.48 36.48 35.87 35.87 6,321 -0.37(-1.02%)
Mar 22, 2018 36.24 36.24 36.24 36.24 662 -0.08(-0.21%)
Mar 21, 2018 36.31 36.56 35.98 36.32 1,573 -0.09(-0.24%)
Mar 20, 2018 36.27 36.41 36.27 36.41 2,404 +0.00(+0.00%)
Mar 19, 2018 35.71 36.41 35.71 36.41 4,764 -0.05(-0.13%)
Mar 16, 2018 35.71 36.46 35.71 36.46 2,655 +0.20(+0.54%)
Mar 15, 2018 36.07 36.55 35.74 36.26 1,140 -0.05(-0.13%)
Mar 14, 2018 35.72 36.31 35.72 36.31 891 +0.96(+2.70%)
Mar 13, 2018 35.36 35.36 35.36 35.36 937 -0.22(-0.63%)
Mar 12, 2018 35.72 35.72 35.58 35.58 657 -0.13(-0.36%)
Mar 09, 2018 34.53 35.92 34.53 35.71 1,626 +0.24(+0.69%)
Mar 08, 2018 34.90 35.46 34.88 35.46 2,515 +0.13(+0.36%)
Mar 07, 2018 35.38 36.26 33.10 35.34 2,880 -0.04(-0.11%)
Mar 06, 2018 35.19 36.51 34.45 35.38 3,230 -0.06(-0.17%)
Mar 05, 2018 35.19 35.43 35.12 35.43 1,011 -0.66(-1.84%)
Mar 02, 2018 35.34 36.10 34.95 36.10 7,928 +0.27(+0.76%)
Mar 01, 2018 35.82 35.82 35.82 35.82 408 +0.38(+1.07%)
Feb 28, 2018 35.44 35.44 35.44 35.44 328 -0.07(-0.19%)
Feb 22, 2018 35.51 35.51 35.51 138 -0.26(-0.74%)
Feb 21, 2018 35.54 35.79 35.48 35.78 1,078 +0.33(+0.93%)
Feb 20, 2018 35.34 35.44 35.34 35.44 846 +0.04(+0.11%)
Feb 16, 2018 35.41 35.41 35.41 0 -0.03(-0.08%)
Feb 15, 2018 34.85 36.07 34.85 35.43 1,219 +0.18(+0.50%)
Feb 14, 2018 35.24 35.26 35.24 35.26 1,095 -0.13(-0.36%)
Feb 13, 2018 35.58 35.58 35.39 35.39 525 -0.52(-1.44%)
Feb 09, 2018 35.90 35.90 35.90 275 -0.32(-0.89%)
Feb 06, 2018 36.22 36.22 36.22 286 +0.44(+1.23%)
Feb 02, 2018 35.79 35.79 35.79 19 -0.38(-1.05%)
Jan 31, 2018 36.17 36.17 36.17 565 +0.49(+1.37%)
Jan 30, 2018 35.96 35.96 35.68 35.68 412 +0.23(+0.66%)
Jan 29, 2018 35.35 35.69 35.35 35.44 1,515 -0.72(-1.98%)
Jan 26, 2018 36.30 36.30 36.09 36.16 3,363 -0.33(-0.89%)
Jan 25, 2018 36.49 36.49 36.49 36.49 289 +0.42(+1.16%)
Jan 24, 2018 36.26 36.26 36.07 36.07 1,090 -0.12(-0.33%)
Jan 23, 2018 36.19 36.19 36.19 36.19 734 +0.03(+0.08%)
Jan 22, 2018 36.51 36.51 35.96 36.16 848 -0.29(-0.79%)
Jan 19, 2018 36.45 36.45 36.45 36.45 608 -0.06(-0.16%)
Jan 16, 2018 36.51 36.51 36.51 149 +0.01(+0.03%)
Jan 12, 2018 36.50 36.50 36.50 0 +0.38(+1.05%)
Jan 11, 2018 35.87 35.87 35.84 36.12 1,061 +0.00(+0.01%)
Jan 10, 2018 36.31 36.12 36.12 440 -0.20(-0.54%)
Jan 09, 2018 36.35 36.35 36.31 36.31 801 +0.10(+0.27%)
Jan 08, 2018 35.85 36.21 35.85 36.21 696 +0.01(+0.03%)
Jan 05, 2018 36.37 36.37 35.67 36.20 1,546 -0.17(-0.46%)
Jan 04, 2018 36.26 36.37 36.26 36.37 927 +0.05(+0.13%)
Jan 03, 2018 36.45 36.46 36.19 36.32 1,806 +0.17(+0.46%)
Jan 02, 2018 35.74 36.46 35.74 36.16 3,165 +0.38(+1.06%)
Dec 29, 2017 35.78 35.78 35.78 0 -0.30(-0.84%)
Dec 26, 2017 36.08 36.08 36.08 165 -0.38(-1.04%)
Dec 22, 2017 36.46 36.46 36.46 36.46 212 +0.29(+0.81%)
Dec 21, 2017 36.07 36.41 35.73 36.17 14,389 +0.05(+0.14%)
Dec 20, 2017 36.42 36.42 36.12 36.12 1,351 -0.29(-0.81%)
Dec 19, 2017 36.36 36.45 36.08 36.41 4,901 +0.06(+0.16%)
Dec 18, 2017 36.46 36.46 35.97 36.35 3,961 -0.06(-0.16%)
Dec 15, 2017 36.08 36.41 35.97 36.41 20,249 +0.23(+0.65%)
Dec 14, 2017 35.86 36.18 35.86 36.18 9,652 +0.16(+0.43%)
Dec 13, 2017 35.89 36.05 35.60 36.02 7,350 +0.15(+0.41%)
Dec 12, 2017 35.61 35.87 35.61 35.87 769 +0.05(+0.14%)
Dec 11, 2017 35.58 36.11 35.58 35.82 4,557 +0.24(+0.68%)
Dec 08, 2017 35.82 36.13 35.58 35.58 1,582 -0.33(-0.92%)
Dec 07, 2017 35.71 35.91 35.58 35.91 2,992 +0.13(+0.35%)
Dec 06, 2017 35.58 35.95 35.48 35.79 12,169 +0.20(+0.58%)
Dec 05, 2017 36.01 36.01 35.58 35.58 806 -0.01(-0.03%)
Dec 04, 2017 35.86 35.86 35.58 35.59 816 +0.40(+1.14%)
Dec 01, 2017 35.19 35.19 35.19 35.19 468 -0.39(-1.10%)
Nov 30, 2017 33.90 36.14 33.90 35.58 1,817 +0.27(+0.77%)
Nov 29, 2017 34.91 35.31 34.91 35.31 423 -0.27(-0.76%)
Nov 28, 2017 35.18 35.58 35.18 35.58 1,800 +0.87(+2.50%)
Nov 27, 2017 35.80 35.80 34.71 34.71 2,128 -0.47(-1.34%)
Nov 24, 2017 33.87 35.18 33.82 35.18 607 -0.32(-0.90%)
Nov 22, 2017 34.67 35.50 34.67 35.50 1,275 -0.18(-0.51%)
Nov 21, 2017 35.24 35.68 35.24 35.68 1,912 +0.01(+0.03%)
Nov 20, 2017 35.34 35.67 35.31 35.67 986 +0.05(+0.14%)
Nov 17, 2017 34.71 35.40 34.71 35.63 9,952 +0.93(+2.67%)
Nov 16, 2017 34.67 35.00 34.65 34.70 7,984 -0.11(-0.30%)
Nov 15, 2017 34.81 34.81 34.81 34.81 1,040 -0.71(-1.99%)
Nov 14, 2017 35.67 35.67 35.51 35.51 1,069 +0.27(+0.78%)
Nov 10, 2017 35.24 35.24 35.24 112 -0.39(-1.08%)
Nov 09, 2017 35.63 35.63 35.63 35.63 665 +0.01(+0.03%)
Nov 08, 2017 35.41 35.62 35.06 35.62 3,927 -0.11(-0.30%)
Nov 07, 2017 35.58 35.77 35.58 35.72 2,469 -0.08(-0.22%)
Nov 06, 2017 35.48 35.80 35.00 35.80 1,710 -0.03(-0.08%)
Nov 03, 2017 35.83 35.83 35.83 35.83 1,789 +0.24(+0.68%)
Nov 02, 2017 35.57 35.83 35.36 35.59 3,570 +0.08(+0.22%)
Nov 01, 2017 35.39 35.51 34.81 35.51 5,203 -0.26(-0.73%)
Oct 31, 2017 34.69 35.77 34.23 35.77 19,795 +1.06(+3.06%)
Oct 30, 2017 34.23 34.71 34.12 34.71 11,659 +0.49(+1.44%)
Oct 27, 2017 34.70 34.71 34.18 34.22 6,314 -0.31(-0.89%)
Oct 26, 2017 34.95 34.95 34.53 34.53 23,604 -0.34(-0.97%)
Oct 23, 2017 34.86 34.86 34.86 181 +0.37(+1.06%)
Oct 20, 2017 34.50 34.50 34.50 34.50 274 +0.13(+0.39%)
Oct 19, 2017 33.63 34.62 33.63 34.36 6,494 +0.69(+2.06%)
Oct 18, 2017 34.21 34.21 33.67 33.67 716 -0.61(-1.77%)
Oct 17, 2017 35.50 35.50 33.34 34.28 17,340 -1.22(-3.45%)
Oct 13, 2017 35.50 35.50 35.50 219 -0.03(-0.08%)
Oct 12, 2017 35.67 35.67 35.53 35.53 637 -0.14(-0.41%)
Oct 11, 2017 35.67 35.87 35.49 35.67 2,708 -0.10(-0.27%)
Oct 10, 2017 35.48 35.77 35.48 35.77 5,047 +0.19(+0.54%)
Oct 06, 2017 35.58 35.58 35.58 343 +0.29(+0.82%)
Oct 05, 2017 35.23 35.41 35.23 35.29 2,386 -0.01(-0.03%)
Oct 04, 2017 35.20 35.48 35.20 35.30 6,748 +0.10(+0.27%)
Oct 03, 2017 35.30 35.40 35.20 35.20 6,991 -0.11(-0.30%)
Oct 02, 2017 35.31 35.31 35.31 35.31 361 +0.26(+0.74%)
Sep 29, 2017 34.85 35.26 34.85 35.05 3,753 +0.14(+0.41%)
Sep 28, 2017 34.90 34.90 34.90 34.90 651 +0.39(+1.12%)
Sep 27, 2017 34.56 34.68 34.07 34.52 4,468 -0.31(-0.89%)
Sep 26, 2017 34.83 34.83 34.83 34.83 273 -0.21(-0.61%)
Sep 25, 2017 35.08 35.18 34.71 35.04 2,563 -0.12(-0.33%)
Sep 22, 2017 34.52 35.15 34.52 35.15 1,528 +0.55(+1.59%)
Sep 21, 2017 34.50 34.64 34.06 34.60 2,476 -0.20(-0.58%)
Sep 20, 2017 34.62 34.81 34.32 34.81 2,377 +0.55(+1.60%)
Sep 19, 2017 35.15 35.15 34.21 34.26 7,699 -0.57(-1.63%)
Sep 18, 2017 35.10 35.37 34.33 34.83 21,438 -0.04(-0.11%)
Sep 15, 2017 35.09 35.22 34.03 34.86 38,223 -0.02(-0.06%)
Sep 14, 2017 35.12 35.40 34.78 34.88 15,505 +0.00(+0.00%)
Sep 13, 2017 34.98 35.39 34.49 34.88 25,914 -0.12(-0.33%)
Sep 12, 2017 34.23 35.00 34.22 35.00 7,692 +0.10(+0.28%)
Sep 11, 2017 34.67 34.90 34.18 34.90 6,205 +0.34(+0.98%)
Sep 08, 2017 34.18 34.71 34.17 34.57 9,722 +0.50(+1.47%)
Sep 07, 2017 33.65 34.23 33.65 34.06 7,328 +0.04(+0.11%)
Sep 06, 2017 33.36 34.04 33.31 34.03 17,827 +0.76(+2.29%)
Sep 05, 2017 33.10 33.26 33.02 33.26 6,002 +0.00(+0.00%)
Sep 01, 2017 33.26 33.26 33.26 33.26 532 +0.14(+0.44%)
Aug 31, 2017 33.17 33.26 33.12 33.12 1,785 -0.05(-0.15%)
Aug 30, 2017 33.14 33.17 32.55 33.17 3,213 +0.08(+0.23%)
Aug 29, 2017 32.77 33.11 32.77 33.09 1,993 +0.40(+1.21%)
Aug 28, 2017 33.07 33.07 32.70 32.70 740 -0.33(-0.99%)
Aug 25, 2017 32.67 33.13 32.66 33.02 10,252 +0.67(+2.06%)
Aug 24, 2017 32.47 32.65 32.30 32.36 2,566 -0.28(-0.86%)
Aug 23, 2017 31.62 32.87 31.62 32.64 19,719 +1.04(+3.30%)
Aug 22, 2017 31.34 31.91 31.34 31.60 4,368 +0.49(+1.58%)
Aug 18, 2017 31.10 31.10 31.10 74 -0.40(-1.29%)
Aug 17, 2017 30.95 31.51 30.75 31.51 7,339 +0.65(+2.09%)
Aug 16, 2017 31.09 31.14 30.63 30.86 1,361 -0.21(-0.68%)
Aug 15, 2017 31.21 31.21 31.08 31.08 640 -0.14(-0.46%)
Aug 14, 2017 30.71 31.23 30.71 31.22 2,051 +0.43(+1.41%)
Aug 11, 2017 30.66 30.79 30.48 30.79 1,398 +0.17(+0.57%)
Aug 10, 2017 31.05 31.05 30.61 30.61 477 -0.29(-0.94%)
Aug 09, 2017 30.99 30.99 30.90 30.90 703 -0.24(-0.77%)
Aug 07, 2017 31.14 31.14 31.14 160 -0.20(-0.65%)
Aug 04, 2017 31.34 31.35 31.27 31.35 732 -0.07(-0.21%)
Aug 03, 2017 31.34 31.41 31.34 31.41 831 +0.28(+0.90%)
Aug 02, 2017 31.13 31.13 31.13 31.13 336 -0.04(-0.12%)
Aug 01, 2017 31.06 31.42 30.81 31.17 5,162 +0.14(+0.43%)
Jul 31, 2017 31.06 31.31 30.63 31.04 6,771 +0.33(+1.07%)
Jul 28, 2017 30.85 31.02 30.71 30.71 3,407 -0.14(-0.47%)
Jul 27, 2017 30.85 30.85 30.85 30.85 576 +0.00(+0.00%)
Jul 26, 2017 31.01 31.06 30.51 30.85 33,651 -0.21(-0.68%)
Jul 25, 2017 31.53 31.53 31.01 31.07 3,189 -0.09(-0.28%)
Jul 24, 2017 31.43 31.43 31.15 31.15 3,234 -0.33(-1.04%)
Jul 21, 2017 31.69 31.69 31.48 31.48 890 -0.10(-0.31%)
Jul 20, 2017 31.59 31.62 31.58 2,150 -0.05(-0.15%)
Jul 19, 2017 30.52 31.72 30.52 31.62 9,476 +1.10(+3.60%)
Jul 18, 2017 30.31 30.53 30.29 30.53 4,687 +0.13(+0.41%)
Jul 17, 2017 30.52 30.53 30.40 30.40 1,661 +0.19(+0.64%)
Jul 14, 2017 30.32 30.45 30.21 30.21 1,471 -0.21(-0.70%)
Jul 13, 2017 30.28 30.42 30.28 30.42 888 +0.33(+1.09%)
Jul 12, 2017 30.36 30.37 30.09 30.09 1,815 -0.14(-0.48%)
Jul 11, 2017 30.24 30.24 30.24 30.24 780 -0.14(-0.44%)
Jul 10, 2017 30.61 31.58 28.64 30.37 2,276 -0.01(-0.03%)
Jul 07, 2017 30.64 30.76 30.38 30.38 2,244 +0.51(+1.71%)
Jul 06, 2017 30.20 30.28 29.87 29.87 801 -0.67(-2.18%)
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.