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 31, 2011 25.21 25.21 24.46 24.46 2,012 -0.27(-1.08%)
Aug 30, 2011 24.54 24.73 24.54 24.73 1,137 -0.18(-0.74%)
Aug 29, 2011 24.19 24.91 23.69 24.91 3,285 +0.64(+2.66%)
Aug 26, 2011 23.58 24.41 23.54 24.27 7,718 +0.77(+3.29%)
Aug 25, 2011 24.04 24.04 23.40 23.49 2,884 -0.73(-3.00%)
Aug 24, 2011 24.86 24.86 23.87 24.22 2,606 -0.36(-1.46%)
Aug 23, 2011 23.68 24.58 23.64 24.58 5,574 +1.22(+5.20%)
Aug 22, 2011 24.36 24.38 23.16 23.36 7,389 -0.17(-0.74%)
Aug 19, 2011 23.66 24.67 23.49 23.54 8,281 -0.58(-2.40%)
Aug 18, 2011 24.69 25.97 24.12 24.12 7,261 -1.81(-6.97%)
Aug 17, 2011 25.52 26.18 25.52 25.92 1,773 +0.33(+1.29%)
Aug 16, 2011 23.52 25.59 23.52 25.59 1,771 +0.12(+0.47%)
Aug 15, 2011 27.10 27.10 24.12 25.47 13,383 -0.79(-3.01%)
Aug 12, 2011 27.70 27.70 26.26 26.26 1,870 -1.19(-4.34%)
Aug 11, 2011 24.97 27.46 24.97 27.46 4,630 +2.58(+10.37%)
Aug 10, 2011 26.00 27.00 24.49 24.88 4,958 -1.58(-5.97%)
Aug 09, 2011 24.78 26.46 23.20 26.46 6,273 +3.29(+14.18%)
Aug 08, 2011 24.50 24.87 23.17 23.17 11,696 -1.35(-5.50%)
Aug 05, 2011 24.78 25.30 24.14 24.52 2,712 +0.43(+1.79%)
Aug 04, 2011 24.82 24.99 24.08 24.09 3,964 -0.83(-3.32%)
Aug 03, 2011 25.26 25.36 24.82 24.91 2,085 +0.08(+0.33%)
Aug 02, 2011 25.04 25.86 24.83 24.83 8,536 -0.25(-0.99%)
Aug 01, 2011 25.94 26.13 25.05 25.08 9,259 -0.53(-2.08%)
Jul 29, 2011 25.40 25.61 24.45 25.61 6,362 -0.50(-1.90%)
Jul 28, 2011 25.84 26.11 25.48 26.11 2,243 +0.62(+2.45%)
Jul 27, 2011 26.15 26.15 25.48 25.48 5,500 -0.99(-3.74%)
Jul 26, 2011 26.69 26.69 26.47 26.47 653 -0.18(-0.69%)
Jul 25, 2011 26.10 26.83 26.10 26.66 10,341 +0.29(+1.11%)
Jul 22, 2011 26.72 27.54 25.90 26.36 8,380 -0.25(-0.93%)
Jul 21, 2011 26.84 26.84 26.59 26.61 2,054 +0.45(+1.72%)
Jul 20, 2011 26.16 26.34 26.16 26.16 3,707 -0.56(-2.09%)
Jul 19, 2011 25.68 26.78 25.48 26.72 4,908 +1.18(+4.64%)
Jul 18, 2011 25.49 26.07 25.48 25.54 2,601 -0.25(-0.96%)
Jul 15, 2011 25.58 25.83 25.58 25.79 3,826 +0.68(+2.70%)
Jul 14, 2011 25.99 25.99 25.11 25.11 3,712 -0.68(-2.63%)
Jul 13, 2011 25.64 25.79 25.42 25.79 1,739 +0.37(+1.44%)
Jul 12, 2011 27.46 27.46 25.30 25.42 4,142 -2.42(-8.70%)
Jul 11, 2011 29.28 30.05 27.84 27.84 9,018 -1.94(-6.50%)
Jul 08, 2011 30.10 30.41 29.76 29.78 1,566 -0.76(-2.49%)
Jul 07, 2011 30.43 30.74 30.08 30.54 6,284 +0.17(+0.54%)
Jul 06, 2011 29.78 30.51 29.37 30.37 17,121 +0.16(+0.52%)
Jul 05, 2011 28.17 30.35 28.17 30.22 5,028 -0.15(-0.48%)
Jul 01, 2011 29.73 30.51 29.65 30.36 4,029 +0.55(+1.85%)
Jun 30, 2011 29.34 29.89 29.34 29.81 1,819 +0.27(+0.90%)
Jun 29, 2011 29.29 29.66 28.95 29.55 6,830 +0.28(+0.94%)
Jun 28, 2011 27.74 29.33 27.74 29.27 4,504 +1.47(+5.28%)
Jun 27, 2011 26.77 27.81 26.17 27.80 10,007 +0.99(+3.70%)
Jun 24, 2011 25.49 27.15 24.67 26.81 43,941 +1.85(+7.43%)
Jun 23, 2011 24.56 25.11 24.56 24.96 1,622 +0.20(+0.82%)
Jun 22, 2011 24.67 24.79 24.64 24.76 1,412 -0.18(-0.74%)
Jun 21, 2011 24.96 24.96 24.56 24.94 3,124 +0.55(+2.26%)
Jun 20, 2011 24.31 24.39 24.16 24.39 1,502 +0.16(+0.64%)
Jun 17, 2011 24.67 24.77 23.90 24.23 7,758 -0.26(-1.05%)
Jun 16, 2011 24.38 24.76 24.29 24.49 3,355 +0.06(+0.23%)
Jun 15, 2011 24.80 25.18 24.44 24.44 4,981 -0.66(-2.63%)
Jun 14, 2011 25.17 25.17 24.73 25.10 5,765 +0.40(+1.64%)
Jun 13, 2011 23.63 25.20 23.63 24.69 6,945 +1.29(+5.53%)
Jun 10, 2011 23.45 23.51 23.40 23.40 1,334 -0.23(-0.97%)
Jun 09, 2011 23.87 23.87 23.09 23.63 2,590 +0.05(+0.19%)
Jun 08, 2011 23.56 23.86 23.56 23.58 3,049 -0.17(-0.70%)
Jun 07, 2011 23.67 23.81 23.67 23.75 1,144 +0.26(+1.09%)
Jun 06, 2011 23.13 23.69 23.13 23.49 2,943 -0.18(-0.78%)
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.