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 31, 2017 31.06 31.31 30.63 31.04 6,771 +0.33(+1.07%)
Jul 28, 2017 30.85 31.02 30.71 30.71 3,407 -0.14(-0.47%)
Jul 27, 2017 30.85 30.85 30.85 30.85 576 +0.00(+0.00%)
Jul 26, 2017 31.01 31.06 30.51 30.85 33,651 -0.21(-0.68%)
Jul 25, 2017 31.53 31.53 31.01 31.07 3,189 -0.09(-0.28%)
Jul 24, 2017 31.43 31.43 31.15 31.15 3,234 -0.33(-1.04%)
Jul 21, 2017 31.69 31.69 31.48 31.48 890 -0.10(-0.31%)
Jul 20, 2017 31.59 31.62 31.58 2,150 -0.05(-0.15%)
Jul 19, 2017 30.52 31.72 30.52 31.62 9,476 +1.10(+3.60%)
Jul 18, 2017 30.31 30.53 30.29 30.53 4,687 +0.13(+0.41%)
Jul 17, 2017 30.52 30.53 30.40 30.40 1,661 +0.19(+0.64%)
Jul 14, 2017 30.32 30.45 30.21 30.21 1,471 -0.21(-0.70%)
Jul 13, 2017 30.28 30.42 30.28 30.42 888 +0.33(+1.09%)
Jul 12, 2017 30.36 30.37 30.09 30.09 1,815 -0.14(-0.48%)
Jul 11, 2017 30.24 30.24 30.24 30.24 780 -0.14(-0.44%)
Jul 10, 2017 30.61 31.58 28.64 30.37 2,276 -0.01(-0.03%)
Jul 07, 2017 30.64 30.76 30.38 30.38 2,244 +0.51(+1.71%)
Jul 06, 2017 30.20 30.28 29.87 29.87 801 -0.67(-2.18%)
Jul 03, 2017 30.54 30.54 30.54 30.54 238 +0.00(+0.00%)
Jun 30, 2017 30.54 30.54 30.54 204 +0.55(+1.83%)
Jun 29, 2017 30.32 30.34 29.99 29.99 1,622 -0.87(-2.81%)
Jun 28, 2017 30.27 30.85 29.89 30.85 2,208 +0.96(+3.23%)
Jun 27, 2017 29.84 30.79 29.24 29.89 9,105 -0.49(-1.62%)
Jun 26, 2017 30.27 30.81 29.23 30.38 3,068 -0.07(-0.22%)
Jun 23, 2017 29.69 30.45 28.53 30.45 28,700 +0.16(+0.54%)
Jun 22, 2017 27.28 30.28 27.28 30.28 2,649 +0.15(+0.51%)
Jun 21, 2017 30.18 30.37 29.84 30.13 1,912 +0.06(+0.19%)
Jun 20, 2017 30.47 30.47 29.92 30.07 7,875 -0.40(-1.33%)
Jun 19, 2017 30.22 30.80 30.22 30.48 1,989 +0.08(+0.25%)
Jun 16, 2017 30.62 30.62 30.28 30.40 24,140 -0.50(-1.62%)
Jun 15, 2017 30.55 30.90 30.53 30.90 919 +0.14(+0.44%)
Jun 14, 2017 30.94 31.05 30.72 30.77 6,405 -0.21(-0.68%)
Jun 13, 2017 30.86 31.05 30.86 30.98 3,276 +0.06(+0.19%)
Jun 12, 2017 30.66 31.56 29.36 30.92 7,656 -0.55(-1.75%)
Jun 09, 2017 31.51 31.64 31.36 31.47 4,979 -0.11(-0.34%)
Jun 08, 2017 30.97 31.70 30.97 31.58 12,639 +0.58(+1.87%)
Jun 07, 2017 30.87 31.13 30.87 31.00 1,747 +0.10(+0.31%)
Jun 06, 2017 30.66 31.05 30.56 30.90 2,866 +0.04(+0.13%)
Jun 05, 2017 30.82 31.09 30.28 30.86 3,914 -0.13(-0.40%)
Jun 02, 2017 31.05 31.05 30.14 30.99 3,208 +0.04(+0.12%)
Jun 01, 2017 30.63 30.99 30.14 30.95 4,231 +0.97(+3.25%)
May 31, 2017 30.23 30.25 29.63 29.98 7,473 -0.25(-0.83%)
May 30, 2017 29.82 30.34 29.51 30.23 7,423 +0.32(+1.06%)
May 26, 2017 29.13 30.00 29.11 29.91 2,854 -0.07(-0.23%)
May 25, 2017 29.46 30.24 29.12 29.98 17,432 +0.55(+1.87%)
May 24, 2017 29.19 29.55 29.16 29.43 10,548 +0.12(+0.39%)
May 23, 2017 29.21 29.56 29.03 29.31 27,809 -0.07(-0.23%)
May 22, 2017 29.37 29.74 29.21 29.38 11,644 +0.16(+0.56%)
May 19, 2017 29.00 29.41 28.59 29.21 10,115 +0.30(+1.03%)
May 18, 2017 28.15 29.82 28.15 28.92 7,391 +0.37(+1.28%)
May 17, 2017 28.88 28.88 28.55 28.55 532 -0.36(-1.23%)
May 16, 2017 28.27 29.13 28.27 28.91 13,632 -0.12(-0.40%)
May 15, 2017 29.33 29.47 29.02 29.02 1,007 -0.40(-1.34%)
May 12, 2017 29.48 29.81 28.99 29.42 6,543 +0.25(+0.86%)
May 11, 2017 29.15 29.79 28.83 29.17 4,849 -0.19(-0.66%)
May 10, 2017 29.06 29.50 29.06 29.36 5,570 +0.02(+0.07%)
May 09, 2017 29.14 29.94 28.49 29.34 7,614 +0.32(+1.10%)
May 08, 2017 28.09 29.10 28.09 29.02 7,221 +0.29(+1.01%)
May 05, 2017 28.35 29.18 28.20 28.73 4,277 -0.56(-1.91%)
May 04, 2017 28.66 29.40 28.44 29.29 2,725 +0.04(+0.13%)
May 03, 2017 27.90 29.25 27.90 29.25 6,812 +0.38(+1.30%)
May 02, 2017 26.72 28.93 26.72 28.88 4,818 +0.32(+1.11%)
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.