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 (%)
May 29, 2020 39.50 40.39 39.20 40.39 3,000 +0.79(+1.99%)
May 28, 2020 39.50 40.40 38.93 39.60 8,222 -0.37(-0.93%)
May 27, 2020 39.98 40.00 39.19 39.97 2,385 -0.43(-1.06%)
May 26, 2020 38.30 40.79 38.30 40.40 5,605 +2.17(+5.68%)
May 22, 2020 38.23 38.23 38.23 38.23 400 +0.64(+1.70%)
May 21, 2020 38.00 38.17 37.59 37.59 2,705 -0.61(-1.60%)
May 20, 2020 38.36 38.50 38.20 38.20 2,429 +0.40(+1.06%)
May 19, 2020 38.33 39.00 37.80 37.80 3,891 -1.06(-2.73%)
May 18, 2020 38.40 38.94 37.73 38.86 8,057 +1.04(+2.75%)
May 15, 2020 36.26 37.82 36.00 37.82 4,200 +1.12(+3.05%)
May 14, 2020 36.01 36.70 36.01 36.70 1,789 +0.29(+0.80%)
May 13, 2020 36.39 37.98 36.25 36.41 3,786 -0.60(-1.62%)
May 12, 2020 39.12 39.12 36.66 37.01 4,074 -1.07(-2.81%)
May 11, 2020 38.73 39.75 38.08 38.08 6,298 -1.46(-3.69%)
May 08, 2020 39.72 39.72 39.19 39.54 1,900 +0.55(+1.41%)
May 07, 2020 38.99 39.40 37.21 38.99 5,011 +2.49(+6.82%)
May 06, 2020 38.85 38.99 36.50 36.50 3,159 -1.41(-3.72%)
May 05, 2020 38.75 39.01 37.91 37.91 1,171 -0.59(-1.53%)
May 04, 2020 37.99 38.97 37.13 38.50 3,218 -0.30(-0.77%)
May 01, 2020 38.95 39.00 37.50 38.80 8,500 +0.38(+0.99%)
Apr 30, 2020 40.60 40.60 38.42 38.42 4,832 -2.13(-5.25%)
Apr 29, 2020 40.00 41.05 39.95 40.55 7,313 +2.42(+6.35%)
Apr 28, 2020 36.50 39.15 36.50 38.13 3,704 +1.92(+5.30%)
Apr 27, 2020 36.00 36.21 36.00 36.21 1,479 +0.61(+1.71%)
Apr 24, 2020 35.93 35.93 35.60 35.60 500 -0.45(-1.25%)
Apr 23, 2020 36.05 36.05 36.05 36.05 541 +0.00(+0.00%)
Apr 22, 2020 33.25 36.05 33.25 36.05 5,415 +2.34(+6.94%)
Apr 21, 2020 33.52 34.25 33.52 33.71 3,592 +0.17(+0.51%)
Apr 20, 2020 33.86 33.86 33.54 33.54 453 -1.36(-3.90%)
Apr 17, 2020 34.23 34.90 33.73 34.90 3,500 +1.50(+4.49%)
Apr 16, 2020 33.00 33.69 32.90 33.40 5,625 +0.39(+1.18%)
Apr 15, 2020 34.38 34.50 33.00 33.01 9,304 -2.24(-6.35%)
Apr 14, 2020 35.50 35.60 35.25 35.25 7,115 -0.24(-0.68%)
Apr 13, 2020 35.63 35.75 35.25 35.49 12,894 -0.51(-1.42%)
Apr 09, 2020 35.37 36.00 35.25 36.00 25,600 +0.06(+0.17%)
Apr 08, 2020 36.28 36.28 34.50 35.94 7,209 +0.57(+1.61%)
Apr 07, 2020 34.96 35.37 34.00 35.37 6,277 +0.87(+2.52%)
Apr 06, 2020 32.67 34.50 32.67 34.50 3,722 +2.23(+6.91%)
Apr 03, 2020 32.27 33.00 32.27 32.27 1,300 -1.23(-3.67%)
Apr 02, 2020 32.70 33.50 32.00 33.50 12,041 +1.45(+4.52%)
Apr 01, 2020 31.43 32.70 31.40 32.05 12,177 -0.65(-1.99%)
Mar 31, 2020 32.46 32.70 32.09 32.70 2,941 +0.01(+0.03%)
Mar 30, 2020 31.87 32.74 31.87 32.69 2,068 +0.93(+2.93%)
Mar 27, 2020 32.48 33.00 31.76 31.76 4,100 -1.73(-5.17%)
Mar 26, 2020 33.29 33.91 31.53 33.49 10,069 +1.50(+4.69%)
Mar 25, 2020 30.38 32.00 28.67 31.99 9,579 +1.49(+4.89%)
Mar 24, 2020 30.77 32.33 30.35 30.50 8,074 -1.34(-4.21%)
Mar 23, 2020 32.56 33.55 29.81 31.84 3,895 -2.93(-8.43%)
Mar 20, 2020 35.00 35.65 28.99 34.77 19,900 -0.93(-2.61%)
Mar 19, 2020 30.81 35.70 30.81 35.70 3,797 +4.15(+13.15%)
Mar 18, 2020 33.00 33.00 31.55 31.55 1,812 -6.08(-16.16%)
Mar 17, 2020 37.00 37.63 36.85 37.63 4,052 +2.36(+6.69%)
Mar 16, 2020 39.24 39.24 35.00 35.27 6,900 -4.50(-11.32%)
Mar 13, 2020 41.80 42.00 39.77 39.77 4,600 +2.94(+7.98%)
Mar 12, 2020 41.49 41.50 36.83 36.83 14,979 -5.33(-12.64%)
Mar 11, 2020 42.68 46.67 42.16 42.16 9,975 -1.64(-3.74%)
Mar 10, 2020 44.79 44.80 42.52 43.80 8,147 +0.62(+1.44%)
Mar 09, 2020 44.73 44.73 41.16 43.18 6,210 -1.88(-4.17%)
Mar 06, 2020 44.98 46.23 44.45 45.06 9,800 -0.92(-2.00%)
Mar 05, 2020 48.60 48.60 45.22 45.98 13,189 -2.62(-5.39%)
Mar 04, 2020 42.00 48.88 42.00 48.60 11,259 +7.31(+17.70%)
Mar 03, 2020 40.60 41.80 40.45 41.29 1,921 -0.09(-0.22%)
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.