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, 2018 39.09 39.09 39.09 0 +0.24(+0.63%)
Aug 30, 2018 39.18 39.43 38.85 38.85 1,733 -0.44(-1.12%)
Aug 29, 2018 39.17 39.48 38.88 39.29 6,801 +0.39(+1.00%)
Aug 28, 2018 38.07 41.26 38.07 38.90 5,667 -1.07(-2.68%)
Aug 27, 2018 39.37 40.91 39.16 39.97 8,803 +0.96(+2.45%)
Aug 24, 2018 38.72 39.10 38.51 39.01 5,026 +0.60(+1.57%)
Aug 23, 2018 38.41 38.41 38.41 38.41 739 +0.01(+0.03%)
Aug 22, 2018 38.50 38.50 38.23 38.40 1,636 +0.19(+0.48%)
Aug 21, 2018 38.49 38.52 38.17 38.21 3,220 -0.19(-0.51%)
Aug 20, 2018 38.61 38.83 38.28 38.41 5,378 -0.08(-0.20%)
Aug 17, 2018 39.10 39.18 38.34 38.49 4,513 -0.71(-1.82%)
Aug 16, 2018 39.04 39.20 38.53 39.20 2,365 -0.03(-0.07%)
Aug 15, 2018 38.08 39.23 37.97 39.23 3,544 +1.40(+3.71%)
Aug 14, 2018 38.26 38.41 37.74 37.82 4,881 -0.29(-0.77%)
Aug 13, 2018 38.18 38.57 37.78 38.12 7,061 -1.36(-3.44%)
Aug 10, 2018 37.04 39.48 37.04 39.48 1,436 +1.00(+2.60%)
Aug 09, 2018 38.27 42.09 38.27 38.48 8,603 +0.48(+1.26%)
Aug 08, 2018 38.72 39.22 37.29 38.00 7,400 +0.27(+0.72%)
Aug 07, 2018 38.45 38.45 37.68 37.73 3,792 +0.15(+0.39%)
Aug 06, 2018 38.29 38.29 37.58 37.58 1,517 -1.10(-2.84%)
Aug 03, 2018 39.48 39.48 38.46 38.68 1,949 -0.80(-2.04%)
Aug 02, 2018 40.09 41.45 39.48 39.48 4,078 -0.49(-1.22%)
Aug 01, 2018 40.09 40.37 39.72 39.97 4,118 -0.59(-1.47%)
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%)
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.