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 (%)
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%)
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.