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, 2012 23.75 23.75 23.46 23.64 2,207 -0.11(-0.47%)
Nov 29, 2012 23.85 23.85 23.50 23.75 1,085 +0.32(+1.35%)
Nov 28, 2012 23.55 23.67 23.44 23.44 2,938 -0.11(-0.47%)
Nov 27, 2012 23.74 23.74 23.55 23.55 1,418 +0.05(+0.20%)
Nov 26, 2012 23.48 23.79 23.48 23.50 4,059 -0.51(-2.13%)
Nov 23, 2012 23.13 24.13 23.13 24.01 1,442 +0.90(+3.88%)
Nov 21, 2012 22.92 23.13 22.53 23.12 8,701 +0.64(+2.84%)
Nov 20, 2012 22.63 22.70 22.48 22.48 940 -0.36(-1.58%)
Nov 19, 2012 23.05 23.05 22.66 22.84 1,975 +0.37(+1.65%)
Nov 16, 2012 22.50 22.50 22.47 22.47 2,741 -0.24(-1.06%)
Nov 15, 2012 22.87 22.87 22.71 22.71 1,033 +0.15(+0.66%)
Nov 14, 2012 23.12 23.16 22.56 22.56 7,986 -0.77(-3.29%)
Nov 13, 2012 23.31 23.37 23.12 23.33 2,691 -0.14(-0.59%)
Nov 12, 2012 23.53 23.93 23.33 23.47 1,861 -0.07(-0.31%)
Nov 09, 2012 23.75 23.75 23.27 23.54 17,717 -0.22(-0.93%)
Nov 08, 2012 25.97 25.97 23.22 23.76 30,168 -2.27(-8.70%)
Nov 07, 2012 26.49 26.49 25.97 26.03 7,618 -0.74(-2.76%)
Nov 06, 2012 26.61 26.77 26.39 26.77 5,770 +0.05(+0.17%)
Nov 05, 2012 26.98 27.74 26.40 26.72 10,520 -0.29(-1.06%)
Nov 02, 2012 26.77 27.01 26.11 27.01 14,419 +0.62(+2.35%)
Nov 01, 2012 23.95 26.39 23.95 26.39 67,574 +2.39(+9.98%)
Oct 31, 2012 23.84 24.00 23.82 24.00 1,231 +0.19(+0.82%)
Oct 26, 2012 24.06 23.80 23.80 23.80 6,812 -0.16(-0.68%)
Oct 25, 2012 24.56 24.57 23.80 23.96 5,165 -0.46(-1.87%)
Oct 24, 2012 24.37 24.42 24.15 24.42 1,513 +0.12(+0.49%)
Oct 23, 2012 24.23 24.80 24.04 24.30 1,353 -1.25(-4.89%)
Oct 19, 2012 28.31 29.80 25.44 25.55 12,395 -2.80(-9.88%)
Oct 18, 2012 28.41 28.79 28.20 28.35 6,115 -0.25(-0.87%)
Oct 17, 2012 28.38 28.72 28.38 28.60 884 +0.20(+0.72%)
Oct 16, 2012 28.67 28.84 28.19 28.40 7,847 -0.04(-0.13%)
Oct 15, 2012 28.36 29.03 28.20 28.43 17,315 +0.20(+0.72%)
Oct 12, 2012 28.29 28.29 28.23 28.23 473 -0.30(-1.04%)
Oct 11, 2012 28.75 29.91 28.53 28.53 1,205 -0.02(-0.06%)
Oct 10, 2012 29.04 29.04 28.55 28.55 2,288 +0.18(+0.62%)
Oct 09, 2012 28.80 29.96 28.37 28.37 3,548 -0.67(-2.32%)
Oct 08, 2012 28.92 30.49 28.92 29.04 2,843 +0.11(+0.38%)
Oct 05, 2012 30.27 31.66 27.63 28.93 6,718 -1.29(-4.25%)
Oct 04, 2012 29.90 30.83 29.90 30.22 1,481 +0.40(+1.33%)
Oct 03, 2012 30.53 31.43 29.69 29.82 3,378 -0.92(-3.01%)
Oct 02, 2012 31.44 31.44 30.52 30.75 1,821 -0.01(-0.03%)
Oct 01, 2012 31.66 31.67 30.76 30.76 2,379 -0.43(-1.39%)
Sep 28, 2012 30.58 31.67 30.58 31.19 2,950 +0.21(+0.69%)
Sep 27, 2012 30.98 30.98 30.58 30.98 1,176 +0.00(+0.00%)
Sep 26, 2012 30.52 30.98 30.52 30.98 3,169 +0.95(+3.17%)
Sep 25, 2012 30.44 30.52 30.03 30.03 6,063 -0.04(-0.12%)
Sep 24, 2012 29.23 30.28 29.23 30.06 3,836 +0.95(+3.27%)
Sep 21, 2012 29.30 29.79 29.11 29.11 6,902 +0.43(+1.52%)
Sep 20, 2012 29.09 29.09 28.68 28.68 277 -0.53(-1.81%)
Sep 19, 2012 29.80 29.80 29.20 29.20 1,734 -0.45(-1.53%)
Sep 18, 2012 29.12 29.66 29.12 29.66 3,954 +0.75(+2.59%)
Sep 17, 2012 28.54 29.12 28.54 28.91 906 -0.17(-0.57%)
Sep 14, 2012 28.59 29.07 28.40 29.07 10,233 -0.06(-0.19%)
Sep 13, 2012 28.53 29.15 28.53 29.13 3,353 +0.62(+2.17%)
Sep 12, 2012 28.51 28.51 28.51 28.51 852 +0.01(+0.03%)
Sep 11, 2012 27.99 28.50 27.99 28.50 1,896 +0.57(+2.05%)
Sep 10, 2012 27.32 27.93 27.32 27.93 4,604 +0.65(+2.37%)
Sep 07, 2012 26.75 27.28 26.75 27.28 1,644 +0.21(+0.79%)
Sep 06, 2012 26.96 27.07 26.78 27.07 6,941 +0.51(+1.92%)
Sep 05, 2012 27.28 27.28 26.56 26.56 3,919 -0.59(-2.18%)
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.