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 31, 2018 31.10 31.59 31.10 31.49 1,215 +2.27(+7.77%)
Dec 28, 2018 29.22 29.22 29.22 29.22 405 +0.71(+2.49%)
Dec 27, 2018 28.23 28.51 27.84 28.51 2,379 +0.36(+1.26%)
Dec 26, 2018 28.66 28.66 27.62 28.16 6,354 -0.47(-1.65%)
Dec 24, 2018 29.42 29.42 28.63 28.63 1,823 -0.49(-1.69%)
Dec 21, 2018 30.16 30.40 29.12 29.12 9,015 -1.17(-3.88%)
Dec 20, 2018 30.30 30.30 30.30 30.30 643 -0.46(-1.51%)
Dec 19, 2018 31.23 31.23 30.76 30.76 955 +0.85(+2.84%)
Dec 18, 2018 30.71 31.34 29.91 29.91 838 -0.80(-2.60%)
Dec 17, 2018 30.52 30.85 30.46 30.71 1,945 +0.05(+0.16%)
Dec 14, 2018 30.75 30.75 30.66 30.66 1,316 -0.09(-0.29%)
Dec 13, 2018 30.98 30.98 30.75 30.75 1,003 -0.10(-0.32%)
Dec 12, 2018 31.09 31.61 30.70 30.85 5,485 -0.07(-0.22%)
Dec 11, 2018 32.96 32.96 30.60 30.92 45,828 -1.76(-5.38%)
Dec 10, 2018 34.03 34.03 32.68 32.68 1,455 -1.19(-3.53%)
Dec 07, 2018 34.85 34.85 33.85 33.87 2,127 -0.22(-0.64%)
Dec 06, 2018 34.31 34.83 34.09 34.09 2,584 -0.29(-0.83%)
Dec 04, 2018 34.95 34.95 34.31 34.38 3,443 -0.29(-0.83%)
Dec 03, 2018 35.54 35.69 34.66 34.66 7,565 -0.34(-0.96%)
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%)
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.