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 (%)
Dec 29, 2017 35.78 35.78 35.78 0 -0.30(-0.84%)
Dec 26, 2017 36.08 36.08 36.08 165 -0.38(-1.04%)
Dec 22, 2017 36.46 36.46 36.46 36.46 212 +0.29(+0.81%)
Dec 21, 2017 36.07 36.41 35.73 36.17 14,389 +0.05(+0.14%)
Dec 20, 2017 36.42 36.42 36.12 36.12 1,351 -0.29(-0.81%)
Dec 19, 2017 36.36 36.45 36.08 36.41 4,901 +0.06(+0.16%)
Dec 18, 2017 36.46 36.46 35.97 36.35 3,961 -0.06(-0.16%)
Dec 15, 2017 36.08 36.41 35.97 36.41 20,249 +0.23(+0.65%)
Dec 14, 2017 35.86 36.18 35.86 36.18 9,652 +0.16(+0.43%)
Dec 13, 2017 35.89 36.05 35.60 36.02 7,350 +0.15(+0.41%)
Dec 12, 2017 35.61 35.87 35.61 35.87 769 +0.05(+0.14%)
Dec 11, 2017 35.58 36.11 35.58 35.82 4,557 +0.24(+0.68%)
Dec 08, 2017 35.82 36.13 35.58 35.58 1,582 -0.33(-0.92%)
Dec 07, 2017 35.71 35.91 35.58 35.91 2,992 +0.13(+0.35%)
Dec 06, 2017 35.58 35.95 35.48 35.79 12,169 +0.20(+0.58%)
Dec 05, 2017 36.01 36.01 35.58 35.58 806 -0.01(-0.03%)
Dec 04, 2017 35.86 35.86 35.58 35.59 816 +0.40(+1.14%)
Dec 01, 2017 35.19 35.19 35.19 35.19 468 -0.39(-1.10%)
Nov 30, 2017 33.90 36.14 33.90 35.58 1,817 +0.27(+0.77%)
Nov 29, 2017 34.91 35.31 34.91 35.31 423 -0.27(-0.76%)
Nov 28, 2017 35.18 35.58 35.18 35.58 1,800 +0.87(+2.50%)
Nov 27, 2017 35.80 35.80 34.71 34.71 2,128 -0.47(-1.34%)
Nov 24, 2017 33.87 35.18 33.82 35.18 607 -0.32(-0.90%)
Nov 22, 2017 34.67 35.50 34.67 35.50 1,275 -0.18(-0.51%)
Nov 21, 2017 35.24 35.68 35.24 35.68 1,912 +0.01(+0.03%)
Nov 20, 2017 35.34 35.67 35.31 35.67 986 +0.05(+0.14%)
Nov 17, 2017 34.71 35.40 34.71 35.63 9,952 +0.93(+2.67%)
Nov 16, 2017 34.67 35.00 34.65 34.70 7,984 -0.11(-0.30%)
Nov 15, 2017 34.81 34.81 34.81 34.81 1,040 -0.71(-1.99%)
Nov 14, 2017 35.67 35.67 35.51 35.51 1,069 +0.27(+0.78%)
Nov 10, 2017 35.24 35.24 35.24 112 -0.39(-1.08%)
Nov 09, 2017 35.63 35.63 35.63 35.63 665 +0.01(+0.03%)
Nov 08, 2017 35.41 35.62 35.06 35.62 3,927 -0.11(-0.30%)
Nov 07, 2017 35.58 35.77 35.58 35.72 2,469 -0.08(-0.22%)
Nov 06, 2017 35.48 35.80 35.00 35.80 1,710 -0.03(-0.08%)
Nov 03, 2017 35.83 35.83 35.83 35.83 1,789 +0.24(+0.68%)
Nov 02, 2017 35.57 35.83 35.36 35.59 3,570 +0.08(+0.22%)
Nov 01, 2017 35.39 35.51 34.81 35.51 5,203 -0.26(-0.73%)
Oct 31, 2017 34.69 35.77 34.23 35.77 19,795 +1.06(+3.06%)
Oct 30, 2017 34.23 34.71 34.12 34.71 11,659 +0.49(+1.44%)
Oct 27, 2017 34.70 34.71 34.18 34.22 6,314 -0.31(-0.89%)
Oct 26, 2017 34.95 34.95 34.53 34.53 23,604 -0.34(-0.97%)
Oct 23, 2017 34.86 34.86 34.86 181 +0.37(+1.06%)
Oct 20, 2017 34.50 34.50 34.50 34.50 274 +0.13(+0.39%)
Oct 19, 2017 33.63 34.62 33.63 34.36 6,494 +0.69(+2.06%)
Oct 18, 2017 34.21 34.21 33.67 33.67 716 -0.61(-1.77%)
Oct 17, 2017 35.50 35.50 33.34 34.28 17,340 -1.22(-3.45%)
Oct 13, 2017 35.50 35.50 35.50 219 -0.03(-0.08%)
Oct 12, 2017 35.67 35.67 35.53 35.53 637 -0.14(-0.41%)
Oct 11, 2017 35.67 35.87 35.49 35.67 2,708 -0.10(-0.27%)
Oct 10, 2017 35.48 35.77 35.48 35.77 5,047 +0.19(+0.54%)
Oct 06, 2017 35.58 35.58 35.58 343 +0.29(+0.82%)
Oct 05, 2017 35.23 35.41 35.23 35.29 2,386 -0.01(-0.03%)
Oct 04, 2017 35.20 35.48 35.20 35.30 6,748 +0.10(+0.27%)
Oct 03, 2017 35.30 35.40 35.20 35.20 6,991 -0.11(-0.30%)
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.