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 (%)
Sep 30, 2008 33.58 33.87 32.47 33.29 4,823 -0.43(-1.28%)
Sep 29, 2008 34.56 34.56 33.58 33.72 3,742 -0.92(-2.67%)
Sep 26, 2008 35.01 35.01 34.44 34.64 4,531 -0.37(-1.05%)
Sep 25, 2008 34.46 35.01 34.29 35.01 2,116 +0.89(+2.60%)
Sep 24, 2008 34.54 35.01 32.69 34.12 9,090 -0.33(-0.96%)
Sep 23, 2008 34.79 35.01 34.45 34.45 6,428 -0.40(-1.16%)
Sep 22, 2008 34.11 34.86 34.11 34.86 802 -0.15(-0.44%)
Sep 19, 2008 35.10 35.46 29.80 35.01 63,362 +0.18(+0.52%)
Sep 18, 2008 34.31 34.83 31.78 34.83 10,359 +2.79(+8.71%)
Sep 17, 2008 37.02 37.02 32.04 32.04 6,536 -5.22(-14.00%)
Sep 16, 2008 34.16 37.26 33.66 37.26 6,314 +4.37(+13.30%)
Sep 15, 2008 34.03 34.03 31.82 32.88 2,144 -0.48(-1.45%)
Sep 12, 2008 32.96 34.03 31.85 33.37 2,069 +0.22(+0.65%)
Sep 11, 2008 31.42 33.28 31.42 33.15 5,213 +1.54(+4.89%)
Sep 10, 2008 31.07 31.61 31.07 31.61 4,649 +0.86(+2.80%)
Sep 09, 2008 30.87 31.06 30.75 30.75 3,069 -0.01(-0.03%)
Sep 08, 2008 29.61 30.95 29.61 30.76 3,332 +1.54(+5.29%)
Sep 05, 2008 30.86 30.86 29.19 29.21 2,171 -0.64(-2.14%)
Sep 04, 2008 30.64 30.64 29.85 29.85 1,813 -0.86(-2.81%)
Sep 03, 2008 30.33 30.95 28.82 30.71 2,129 +0.35(+1.15%)
Sep 02, 2008 30.95 30.95 30.11 30.36 3,472 -0.59(-1.91%)
Aug 29, 2008 29.67 30.95 28.69 30.95 12,385 +1.33(+4.48%)
Aug 28, 2008 30.02 30.05 28.74 29.62 8,644 +0.45(+1.54%)
Aug 27, 2008 28.33 29.25 28.33 29.18 1,925 +0.48(+1.66%)
Aug 26, 2008 29.40 29.40 28.31 28.70 1,494 -0.23(-0.81%)
Aug 25, 2008 29.43 29.43 28.93 28.93 12,902 -0.76(-2.57%)
Aug 22, 2008 29.61 29.70 29.04 29.70 1,410 +1.02(+3.57%)
Aug 21, 2008 29.18 29.18 28.66 28.67 3,381 +0.36(+1.27%)
Aug 20, 2008 28.32 30.61 28.31 28.31 3,611 -0.44(-1.53%)
Aug 19, 2008 29.58 29.58 28.75 28.75 9,490 -0.87(-2.94%)
Aug 18, 2008 29.24 30.10 29.24 29.62 8,536 +0.45(+1.54%)
Aug 15, 2008 30.69 30.83 29.18 29.18 13,470 -0.45(-1.52%)
Aug 14, 2008 29.04 29.76 28.65 29.62 5,483 +0.00(+0.00%)
Aug 13, 2008 29.81 29.81 29.62 29.62 2,246 -0.19(-0.63%)
Aug 12, 2008 30.44 30.45 29.81 29.81 7,815 +0.00(+0.00%)
Aug 11, 2008 28.66 29.81 28.62 29.81 3,948 +1.15(+4.01%)
Aug 08, 2008 30.40 30.40 27.43 28.66 5,699 -0.05(-0.19%)
Aug 07, 2008 29.60 30.81 28.62 28.72 3,134 -1.54(-5.07%)
Aug 06, 2008 30.92 30.92 29.89 30.25 6,740 -0.65(-2.09%)
Aug 05, 2008 30.88 30.95 29.72 30.90 2,592 +0.74(+2.44%)
Aug 04, 2008 30.52 30.95 30.16 30.16 10,446 -0.36(-1.18%)
Aug 01, 2008 30.94 30.95 30.52 30.52 1,002 +0.01(+0.03%)
Jul 31, 2008 29.78 30.52 29.78 30.51 1,294 -0.01(-0.03%)
Jul 30, 2008 30.30 30.52 29.88 30.52 2,941 +0.45(+1.49%)
Jul 29, 2008 30.07 30.30 30.04 30.07 3,379 -0.19(-0.62%)
Jul 28, 2008 30.24 30.51 30.14 30.26 5,474 -0.52(-1.69%)
Jul 25, 2008 31.10 31.10 30.33 30.78 7,612 -0.17(-0.55%)
Jul 24, 2008 31.08 31.08 30.79 30.95 633 +0.40(+1.32%)
Jul 23, 2008 30.25 30.90 30.25 30.55 14,837 -0.28(-0.90%)
Jul 22, 2008 30.72 30.83 29.64 30.83 8,767 +1.20(+4.06%)
Jul 21, 2008 30.93 30.93 28.79 29.62 1,265 +1.44(+5.10%)
Jul 18, 2008 30.44 30.44 28.17 28.19 2,654 -2.56(-8.32%)
Jul 17, 2008 30.95 30.95 30.52 30.75 1,450 +0.17(+0.56%)
Jul 16, 2008 30.75 30.75 30.07 30.58 4,560 +1.05(+3.56%)
Jul 15, 2008 29.67 30.51 29.10 29.53 2,329 +0.47(+1.61%)
Jul 14, 2008 30.97 30.97 29.06 29.06 933 -2.36(-7.51%)
Jul 11, 2008 30.06 31.42 29.28 31.42 2,743 +1.34(+4.45%)
Jul 10, 2008 28.73 30.08 27.88 30.08 1,729 +0.80(+2.73%)
Jul 09, 2008 29.01 30.52 28.74 29.28 5,914 +0.39(+1.34%)
Jul 08, 2008 29.58 30.38 28.90 28.90 2,715 -0.05(-0.19%)
Jul 07, 2008 29.38 29.52 28.73 28.95 5,347 +0.73(+2.59%)
Jul 04, 2008 28.26 28.26 27.67 28.22 387 +0.00(+0.00%)
Jul 03, 2008 28.26 28.26 27.67 28.22 387 +0.80(+2.93%)
Jul 02, 2008 27.47 28.23 27.42 27.42 5,077 -0.21(-0.75%)
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.