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, 2018 35.53 35.53 35.00 35.00 1,316 +0.07(+0.20%)
Nov 29, 2018 34.31 34.95 34.31 34.93 1,299 +0.01(+0.03%)
Nov 28, 2018 35.73 35.73 34.41 34.92 5,537 -0.62(-1.76%)
Nov 27, 2018 35.53 35.76 35.53 35.54 1,382 -0.14(-0.38%)
Nov 26, 2018 35.92 36.41 35.41 35.68 4,500 -0.23(-0.65%)
Nov 23, 2018 36.56 36.75 35.91 35.91 2,769 -0.64(-1.76%)
Nov 21, 2018 36.56 36.56 36.56 0 +0.40(+1.11%)
Nov 20, 2018 35.09 36.17 34.82 36.16 5,440 +0.58(+1.62%)
Nov 19, 2018 34.61 35.58 34.11 35.58 9,401 +1.36(+3.99%)
Nov 16, 2018 34.93 35.09 34.12 34.22 4,923 -0.60(-1.74%)
Nov 15, 2018 34.80 35.09 34.33 34.82 1,500 +0.03(+0.10%)
Nov 14, 2018 34.56 34.81 33.76 34.79 4,561 +0.52(+1.52%)
Nov 13, 2018 34.92 34.95 34.15 34.27 5,081 -0.10(-0.28%)
Nov 12, 2018 34.56 34.56 34.29 34.36 2,340 -0.15(-0.42%)
Nov 09, 2018 34.07 34.51 34.02 34.51 1,949 +0.39(+1.14%)
Nov 08, 2018 33.34 34.31 33.34 34.12 2,674 -0.52(-1.49%)
Nov 07, 2018 34.84 35.09 34.27 34.64 3,429 +0.26(+0.77%)
Nov 06, 2018 34.41 34.93 34.00 34.37 2,102 -0.24(-0.70%)
Nov 05, 2018 34.12 35.04 33.77 34.62 4,954 +0.48(+1.40%)
Nov 02, 2018 34.35 34.70 33.81 34.14 3,692 -0.26(-0.77%)
Nov 01, 2018 34.33 34.61 34.12 34.40 2,580 +0.17(+0.48%)
Oct 31, 2018 34.66 35.09 33.76 34.24 3,253 -0.28(-0.82%)
Oct 30, 2018 35.04 35.04 34.48 34.52 2,256 -0.97(-2.72%)
Oct 29, 2018 35.02 35.48 34.32 35.48 752 +0.95(+2.74%)
Oct 26, 2018 34.54 34.54 34.54 34.54 410 -0.13(-0.37%)
Oct 25, 2018 34.89 37.02 34.48 34.66 9,930 -0.19(-0.53%)
Oct 24, 2018 34.56 34.91 34.29 34.85 4,311 -0.54(-1.52%)
Oct 23, 2018 36.24 36.24 34.40 35.39 4,396 +0.15(+0.43%)
Oct 22, 2018 35.48 35.52 35.23 35.23 2,305 -0.09(-0.26%)
Oct 19, 2018 35.17 35.33 35.17 35.33 615 -0.40(-1.12%)
Oct 18, 2018 35.83 36.37 35.50 35.73 1,837 -0.28(-0.79%)
Oct 17, 2018 37.04 37.04 36.01 36.01 1,292 -0.79(-2.15%)
Oct 16, 2018 37.06 37.28 35.96 36.80 13,607 -0.37(-1.00%)
Oct 15, 2018 37.18 37.34 37.04 37.17 3,866 -0.35(-0.94%)
Oct 12, 2018 37.04 37.52 37.04 37.52 615 +0.48(+1.29%)
Oct 11, 2018 37.05 37.73 37.04 37.04 4,414 -0.32(-0.86%)
Oct 10, 2018 37.53 38.21 37.37 37.37 2,863 +0.06(+0.16%)
Oct 09, 2018 38.51 38.51 37.27 37.31 3,757 -1.00(-2.62%)
Oct 08, 2018 38.27 38.31 38.27 38.31 976 +0.29(+0.77%)
Oct 05, 2018 38.12 38.27 38.02 38.02 1,846 +0.78(+2.09%)
Oct 04, 2018 37.73 37.73 37.24 37.24 1,056 -0.29(-0.78%)
Oct 03, 2018 37.53 37.53 37.53 237 +0.00(+0.00%)
Oct 02, 2018 38.20 38.20 37.53 37.53 1,815 -0.30(-0.80%)
Oct 01, 2018 38.57 38.57 37.73 37.83 1,931 -0.19(-0.49%)
Sep 28, 2018 37.77 38.02 37.77 38.02 1,025 -0.40(-1.04%)
Sep 27, 2018 38.69 38.69 38.41 38.42 1,925 -0.28(-0.73%)
Sep 26, 2018 38.70 38.70 38.70 38.70 530 +0.68(+1.79%)
Sep 25, 2018 38.02 38.02 38.02 172 +0.00(+0.00%)
Sep 24, 2018 37.73 38.02 37.73 38.02 660 -0.14(-0.36%)
Sep 21, 2018 37.66 38.75 37.66 38.15 4,923 +0.48(+1.27%)
Sep 20, 2018 37.04 37.68 37.04 37.68 2,331 +0.63(+1.71%)
Sep 19, 2018 37.48 37.59 37.04 37.04 50,094 -0.39(-1.04%)
Sep 18, 2018 37.53 37.53 37.43 37.43 748 +0.07(+0.18%)
Sep 17, 2018 38.41 40.43 37.37 37.37 1,417 +0.69(+1.89%)
Sep 14, 2018 37.52 37.52 36.67 36.67 718 -0.21(-0.58%)
Sep 13, 2018 37.48 37.48 36.89 36.89 820 -0.27(-0.73%)
Sep 12, 2018 37.82 37.82 37.09 37.16 1,648 -0.66(-1.75%)
Sep 11, 2018 38.90 38.90 37.82 37.82 1,765 -0.97(-2.51%)
Sep 10, 2018 38.53 39.33 38.22 38.80 11,356 -0.04(-0.10%)
Sep 07, 2018 38.52 38.86 38.52 38.84 512 +0.23(+0.61%)
Sep 06, 2018 39.09 39.09 38.21 38.60 2,690 -0.58(-1.49%)
Sep 05, 2018 38.51 39.19 38.51 39.19 1,674 +0.44(+1.13%)
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.