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 (%)
Jul 31, 2018 40.92 40.92 40.56 40.56 837 +0.19(+0.48%)
Jul 30, 2018 40.73 40.76 39.99 40.37 4,639 -0.88(-2.13%)
Jul 27, 2018 40.56 41.76 40.56 41.24 1,846 -0.14(-0.33%)
Jul 26, 2018 41.98 42.61 41.01 41.38 9,224 -0.60(-1.44%)
Jul 25, 2018 40.85 41.99 40.46 41.99 17,925 +1.08(+2.65%)
Jul 24, 2018 41.58 42.28 40.87 40.90 10,847 -1.35(-3.18%)
Jul 23, 2018 41.71 42.50 41.71 42.25 3,768 +0.33(+0.79%)
Jul 20, 2018 41.67 42.21 41.67 41.92 1,814 +0.28(+0.68%)
Jul 19, 2018 42.79 42.79 39.48 41.63 1,531 -0.87(-2.04%)
Jul 18, 2018 42.17 42.50 42.17 42.50 1,491 -0.10(-0.23%)
Jul 17, 2018 42.50 42.89 42.50 42.60 1,250 +0.10(+0.23%)
Jul 16, 2018 42.86 42.86 41.96 42.50 3,493 -0.36(-0.84%)
Jul 13, 2018 40.46 42.86 40.46 42.86 3,297 -0.39(-0.90%)
Jul 12, 2018 43.48 43.61 42.34 43.25 3,519 +0.15(+0.34%)
Jul 11, 2018 42.78 43.67 40.71 43.11 2,737 +0.80(+1.89%)
Jul 10, 2018 40.98 43.67 40.98 42.31 2,973 -0.97(-2.25%)
Jul 06, 2018 43.28 43.28 43.28 612 -0.10(-0.22%)
Jul 05, 2018 43.14 43.62 42.60 43.38 6,503 +0.68(+1.60%)
Jul 03, 2018 42.70 42.70 42.70 0 +0.05(+0.11%)
Jul 02, 2018 42.70 42.76 41.77 42.65 3,401 -0.23(-0.55%)
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%)
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.