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 (%)
Jul 30, 2010 27.76 27.76 26.83 27.26 667 -0.42(-1.50%)
Jul 29, 2010 27.81 27.81 26.78 27.68 4,837 +0.16(+0.59%)
Jul 28, 2010 27.12 27.69 27.00 27.52 3,327 -0.05(-0.20%)
Jul 27, 2010 26.77 27.73 26.77 27.57 4,733 +0.63(+2.35%)
Jul 26, 2010 25.92 27.05 25.64 26.94 3,246 +1.11(+4.31%)
Jul 23, 2010 24.81 25.83 24.79 25.83 5,052 +1.06(+4.27%)
Jul 22, 2010 24.32 24.77 24.32 24.77 1,882 +0.64(+2.66%)
Jul 21, 2010 24.23 24.47 24.13 24.13 3,344 -0.52(-2.09%)
Jul 20, 2010 24.24 24.79 24.24 24.64 1,878 +0.22(+0.89%)
Jul 19, 2010 24.19 24.42 23.77 24.42 4,943 +0.52(+2.16%)
Jul 16, 2010 24.23 24.44 23.80 23.91 8,485 -0.54(-2.22%)
Jul 15, 2010 24.35 24.70 24.33 24.45 4,819 +0.10(+0.41%)
Jul 14, 2010 24.45 24.55 24.17 24.35 2,183 -0.16(-0.66%)
Jul 13, 2010 23.83 24.51 23.83 24.51 6,215 +0.41(+1.69%)
Jul 12, 2010 24.04 24.30 23.41 24.11 8,591 +0.68(+2.89%)
Jul 08, 2010 23.37 23.43 23.43 23.43 472 +0.15(+0.66%)
Jul 07, 2010 23.20 23.28 23.04 23.28 3,169 +0.27(+1.18%)
Jul 06, 2010 23.27 23.27 23.00 23.00 2,220 +0.07(+0.32%)
Jul 02, 2010 23.72 23.72 22.84 22.93 2,547 -0.05(-0.24%)
Jul 01, 2010 22.87 23.33 22.87 22.99 2,822 +0.02(+0.08%)
Jun 30, 2010 22.75 23.06 21.97 22.97 11,339 +0.21(+0.91%)
Jun 29, 2010 22.96 23.07 22.70 22.76 17,381 -0.41(-1.76%)
Jun 25, 2010 23.35 23.61 23.06 23.17 94,813 +0.11(+0.47%)
Jun 24, 2010 23.54 23.54 23.06 23.06 8,421 -0.45(-1.92%)
Jun 23, 2010 23.67 23.69 23.51 23.51 8,665 -0.07(-0.31%)
Jun 22, 2010 24.03 24.23 23.55 23.58 8,945 -0.38(-1.58%)
Jun 21, 2010 23.63 24.15 23.56 23.96 8,456 +0.31(+1.30%)
Jun 18, 2010 24.16 24.46 23.55 23.66 19,169 -0.33(-1.39%)
Jun 17, 2010 24.04 24.16 23.86 23.99 3,659 +0.44(+1.88%)
Jun 16, 2010 23.79 23.94 23.55 23.55 1,956 -0.54(-2.25%)
Jun 15, 2010 23.83 24.22 23.56 24.09 5,119 +0.42(+1.80%)
Jun 14, 2010 23.73 24.11 23.55 23.66 5,779 +0.15(+0.65%)
Jun 11, 2010 22.95 23.51 22.95 23.51 2,599 +0.42(+1.80%)
Jun 10, 2010 23.22 23.50 22.79 23.09 10,833 -0.05(-0.23%)
Jun 09, 2010 22.87 23.28 22.82 23.15 3,401 +0.28(+1.23%)
Jun 08, 2010 23.20 23.39 22.87 22.87 7,982 -0.37(-1.60%)
Jun 07, 2010 23.61 23.61 23.06 23.24 6,778 -0.32(-1.34%)
Jun 04, 2010 23.69 24.32 23.56 23.56 5,866 -0.61(-2.54%)
Jun 03, 2010 24.41 24.41 24.17 24.17 1,809 -0.24(-1.00%)
Jun 02, 2010 23.84 24.41 23.84 24.41 2,183 +0.58(+2.43%)
Jun 01, 2010 24.53 24.53 23.71 23.84 6,177 -0.76(-3.09%)
May 28, 2010 24.67 25.03 24.60 24.60 6,770 -0.48(-1.91%)
May 27, 2010 25.18 25.52 24.65 25.07 4,356 +0.60(+2.44%)
May 26, 2010 25.35 25.37 24.48 24.48 6,147 -0.66(-2.63%)
May 25, 2010 25.15 26.18 25.14 25.14 11,141 -0.19(-0.75%)
May 24, 2010 25.79 26.23 25.29 25.33 5,492 -0.43(-1.68%)
May 21, 2010 25.98 26.02 25.72 25.76 7,289 -0.39(-1.48%)
May 20, 2010 26.82 26.91 26.15 26.15 5,512 -1.05(-3.88%)
May 19, 2010 27.43 27.43 27.15 27.20 2,816 +0.04(+0.13%)
May 18, 2010 27.39 27.54 27.11 27.17 2,884 +0.12(+0.43%)
May 17, 2010 26.37 27.18 26.37 27.05 2,809 -0.03(-0.10%)
May 14, 2010 27.51 27.79 27.01 27.08 3,518 -0.06(-0.23%)
May 13, 2010 27.18 27.26 26.88 27.14 7,108 -0.09(-0.33%)
May 12, 2010 27.87 27.87 26.61 27.23 4,612 +0.87(+3.32%)
May 11, 2010 26.66 27.82 26.02 26.36 43,970 -0.77(-2.82%)
May 10, 2010 27.66 28.26 26.59 27.12 40,635 +0.42(+1.59%)
May 07, 2010 27.12 27.52 26.54 26.70 21,080 -0.44(-1.63%)
May 06, 2010 27.39 27.63 26.24 27.14 20,295 +0.04(+0.17%)
May 05, 2010 26.27 27.45 25.96 27.09 27,655 +0.69(+2.63%)
May 04, 2010 26.36 27.07 26.01 26.40 12,825 -0.38(-1.41%)
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.