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 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%)
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.