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 (%)
Apr 28, 2006 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Apr 27, 2006 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Apr 26, 2006 27.06 27.06 27.06 27.06 222 -0.66(-2.36%)
Apr 25, 2006 26.60 27.71 26.60 27.71 779 +0.20(+0.72%)
Apr 24, 2006 27.48 28.27 27.03 27.52 5,995 -0.39(-1.38%)
Apr 21, 2006 27.18 28.09 27.18 27.90 2,339 -0.75(-2.60%)
Apr 20, 2006 28.65 28.65 28.65 28.65 199 +0.32(+1.14%)
Apr 19, 2006 27.47 28.73 27.47 28.32 4,790 +0.85(+3.10%)
Apr 18, 2006 27.47 27.47 27.47 27.47 1,003 +0.09(+0.33%)
Apr 17, 2006 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Apr 13, 2006 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Apr 12, 2006 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Apr 11, 2006 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Apr 10, 2006 27.38 27.38 27.38 27.38 668 +0.45(+1.67%)
Apr 07, 2006 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Apr 06, 2006 26.80 26.93 26.80 26.93 7,129 +0.21(+0.77%)
Apr 05, 2006 26.73 26.73 26.73 26.73 0 +0.00(+0.00%)
Apr 04, 2006 27.38 27.38 26.58 26.73 334 -0.66(-2.43%)
Apr 03, 2006 27.38 27.39 27.38 27.39 1,320 +0.14(+0.53%)
Mar 31, 2006 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 30, 2006 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 29, 2006 27.83 27.83 27.25 27.25 1,581 -1.48(-5.16%)
Mar 28, 2006 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Mar 27, 2006 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Mar 24, 2006 28.73 28.73 28.73 28.73 111 +0.00(+0.00%)
Mar 21, 2006 29.18 29.18 28.73 28.73 222 -1.28(-4.28%)
Mar 20, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 17, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 16, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 15, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 14, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 13, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 10, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 09, 2006 28.03 30.01 26.33 30.01 6,126 +1.28(+4.47%)
Mar 08, 2006 28.28 28.73 28.28 28.73 4,010 +0.00(+0.00%)
Mar 07, 2006 28.73 28.73 28.73 28.73 3,726 +0.22(+0.79%)
Mar 06, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 03, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 02, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 01, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 28, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 27, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 24, 2006 27.39 28.73 27.36 28.50 3,084 -0.67(-2.31%)
Feb 23, 2006 29.18 29.18 29.18 29.18 2,638 +0.00(+0.00%)
Feb 22, 2006 28.67 29.18 28.67 29.18 3,009 +0.00(+0.00%)
Feb 21, 2006 26.86 29.18 26.86 29.18 7,132 +1.80(+6.56%)
Feb 17, 2006 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Feb 16, 2006 26.93 27.38 26.92 27.38 1,113 +0.46(+1.70%)
Feb 15, 2006 26.92 26.92 26.92 26.92 334 +0.44(+1.66%)
Feb 14, 2006 26.48 26.48 26.48 26.48 493 +0.00(+0.00%)
Feb 13, 2006 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Feb 10, 2006 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Feb 09, 2006 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Feb 08, 2006 26.48 26.48 26.48 26.48 222 +0.20(+0.78%)
Feb 07, 2006 26.28 26.28 26.28 26.28 126 +0.10(+0.39%)
Feb 06, 2006 26.18 26.18 26.18 26.18 334 +0.04(+0.17%)
Feb 03, 2006 26.13 26.13 26.13 26.13 558 -0.04(-0.14%)
Feb 02, 2006 26.17 26.17 26.17 26.17 1,044 +0.13(+0.52%)
Feb 01, 2006 26.03 26.03 26.03 26.03 2,005 +0.00(+0.00%)
Jan 31, 2006 26.03 26.03 26.03 26.03 1,002 +0.00(+0.00%)
Jan 30, 2006 26.03 26.03 26.03 26.03 222 -0.19(-0.72%)
Jan 27, 2006 26.09 26.22 26.09 26.22 1,087 +0.05(+0.21%)
Jan 26, 2006 26.08 26.17 26.08 26.17 2,235 +0.13(+0.52%)
Jan 25, 2006 26.03 26.03 26.03 26.03 2,557 +0.00(+0.00%)
Jan 24, 2006 26.03 26.03 26.03 26.03 673 +0.00(+0.00%)
Jan 23, 2006 26.03 26.03 26.03 26.03 334 +0.00(+0.00%)
Jan 20, 2006 24.68 26.04 24.68 26.03 7,017 +1.80(+7.41%)
Jan 19, 2006 24.19 24.24 24.19 24.24 779 +0.09(+0.37%)
Jan 18, 2006 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Jan 17, 2006 24.15 24.15 24.15 24.15 3,230 +0.00(+0.00%)
Jan 13, 2006 24.15 24.15 24.15 24.15 2,153 -0.09(-0.37%)
Jan 12, 2006 24.24 24.24 24.24 24.24 222 -0.05(-0.19%)
Jan 11, 2006 24.24 24.28 24.24 24.28 4,567 +0.65(+2.74%)
Jan 10, 2006 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Jan 09, 2006 23.66 23.66 23.58 23.64 891 -0.22(-0.90%)
Jan 06, 2006 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Jan 05, 2006 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Jan 04, 2006 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Jan 03, 2006 24.24 24.25 23.85 23.85 2,005 -0.39(-1.59%)
Dec 30, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 29, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 28, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 23, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 22, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 21, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 20, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 19, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 16, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 15, 2005 24.84 24.94 24.24 24.24 471 -0.53(-2.14%)
Dec 14, 2005 24.18 24.77 24.14 24.77 2,876 +2.42(+10.85%)
Dec 13, 2005 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Dec 12, 2005 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Dec 09, 2005 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Dec 08, 2005 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Dec 07, 2005 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Dec 06, 2005 22.35 22.44 22.34 22.34 1,225 +0.80(+3.71%)
Dec 05, 2005 21.55 21.55 21.55 21.55 2,260 +0.00(+0.00%)
Dec 02, 2005 21.55 21.55 21.55 21.55 0 +0.00(+0.00%)
Dec 01, 2005 20.69 21.55 20.69 21.55 16,694 +0.28(+1.31%)
Nov 30, 2005 21.27 21.27 21.27 21.27 0 +0.00(+0.00%)
Nov 29, 2005 20.43 21.27 20.43 21.27 1,526 +0.53(+2.55%)
Nov 28, 2005 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Nov 25, 2005 20.74 20.74 20.74 20.74 222 +0.03(+0.13%)
Nov 23, 2005 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Nov 22, 2005 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Nov 21, 2005 20.71 20.71 20.71 20.71 111 -1.19(-5.45%)
Nov 18, 2005 21.90 21.90 21.90 21.90 1,033 +0.16(+0.76%)
Nov 17, 2005 21.74 21.74 21.74 21.74 1,313 +0.27(+1.24%)
Nov 16, 2005 20.38 21.47 20.38 21.47 1,403 +1.10(+5.37%)
Nov 15, 2005 20.56 20.56 20.38 20.38 1,626 -1.17(-5.42%)
Nov 14, 2005 21.55 21.55 21.55 21.55 0 +0.31(+1.48%)
Nov 11, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 10, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 09, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 08, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 07, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 04, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 03, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 02, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 01, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 31, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 28, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 27, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 26, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 25, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 24, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 21, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 20, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 19, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 18, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 17, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 14, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 13, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 12, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 11, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 10, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 07, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 06, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 05, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 04, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 03, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Sep 30, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Sep 29, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Sep 28, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Sep 22, 2005 20.78 21.54 20.29 21.23 4,489 +0.00(+0.00%)
Sep 21, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Sep 20, 2005 20.78 21.54 20.29 21.23 4,489 +0.48(+2.29%)
Sep 19, 2005 20.76 20.76 20.76 20.76 0 +0.00(+0.00%)
Sep 16, 2005 20.76 20.76 20.76 20.76 668 -0.46(-2.16%)
Sep 15, 2005 21.00 21.21 20.37 21.21 2,339 +0.21(+0.98%)
Sep 14, 2005 21.15 21.17 21.01 21.01 3,230 -0.81(-3.70%)
Sep 13, 2005 21.81 21.81 21.81 21.81 222 +0.22(+1.00%)
Sep 12, 2005 20.65 21.99 20.65 21.60 8,889 -1.42(-6.16%)
Sep 09, 2005 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Sep 08, 2005 23.03 23.03 23.02 23.02 2,283 -0.06(-0.27%)
Sep 07, 2005 23.06 23.08 23.06 23.08 1,179 -0.25(-1.08%)
Sep 06, 2005 23.07 23.34 23.07 23.33 2,227 +0.94(+4.21%)
Sep 02, 2005 22.45 22.45 22.39 22.39 501 -0.95(-4.08%)
Sep 01, 2005 22.43 23.34 22.43 23.34 5,594 +0.90(+4.00%)
Aug 31, 2005 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Aug 30, 2005 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Aug 29, 2005 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Aug 26, 2005 22.44 22.44 22.44 22.44 421 +1.12(+5.26%)
Aug 25, 2005 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Aug 24, 2005 21.32 21.32 21.32 21.32 111 -1.12(-5.00%)
Aug 23, 2005 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Aug 22, 2005 22.44 22.44 22.44 22.44 1,268 -0.36(-1.57%)
Aug 19, 2005 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 18, 2005 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 17, 2005 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 16, 2005 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 15, 2005 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 12, 2005 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 11, 2005 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 10, 2005 22.80 22.80 22.80 22.80 853 -0.11(-0.47%)
Aug 09, 2005 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Aug 08, 2005 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Aug 05, 2005 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Aug 04, 2005 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Aug 03, 2005 22.91 22.91 22.91 22.91 269 +0.32(+1.43%)
Aug 02, 2005 22.71 23.07 22.59 22.59 445 -0.53(-2.29%)
Aug 01, 2005 23.12 23.12 23.12 23.12 222 +0.00(+0.00%)
Jul 29, 2005 23.12 23.12 23.12 23.12 0 +0.00(+0.00%)
Jul 28, 2005 23.12 23.12 23.12 23.12 0 +0.00(+0.00%)
Jul 27, 2005 21.77 23.12 21.77 23.12 929 -0.22(-0.96%)
Jul 26, 2005 23.34 23.34 23.34 23.34 513 +0.00(+0.00%)
Jul 25, 2005 23.34 23.34 23.34 23.34 857 +0.00(+0.00%)
Jul 22, 2005 23.28 23.34 23.22 23.34 2,939 +0.67(+2.97%)
Jul 21, 2005 22.67 22.67 22.67 22.67 668 +0.22(+1.00%)
Jul 20, 2005 22.44 22.46 22.44 22.44 3,699 +0.45(+2.04%)
Jul 19, 2005 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Jul 18, 2005 22.44 22.75 21.99 21.99 2,784 -0.45(-2.00%)
Jul 15, 2005 22.44 22.44 22.43 22.44 906 -0.21(-0.91%)
Jul 14, 2005 23.35 23.35 22.63 22.65 1,160 -0.69(-2.96%)
Jul 13, 2005 22.26 23.36 22.08 23.34 15,296 +1.08(+4.84%)
Jul 12, 2005 22.26 22.26 22.26 22.26 222 +0.53(+2.44%)
Jul 11, 2005 21.32 21.73 21.32 21.73 26,058 +0.64(+3.02%)
Jul 08, 2005 21.32 21.32 21.01 21.10 668 -0.45(-2.08%)
Jul 07, 2005 21.55 21.55 21.55 21.55 133 +0.00(+0.00%)
Jul 06, 2005 21.32 21.55 21.17 21.55 891 -0.03(-0.13%)
Jul 05, 2005 22.31 22.31 21.57 21.57 2,116 -0.77(-3.44%)
Jul 01, 2005 21.33 22.44 21.33 22.34 5,458 +0.23(+1.04%)
Jun 30, 2005 21.53 22.11 21.53 22.11 1,102 +0.32(+1.48%)
Jun 29, 2005 21.79 21.79 21.79 21.79 5,681 -0.94(-4.15%)
Jun 28, 2005 22.73 22.73 22.73 22.73 0 +0.00(+0.00%)
Jun 27, 2005 22.73 22.73 22.73 22.73 0 +0.00(+0.00%)
Jun 24, 2005 22.73 22.73 22.73 22.73 111 +0.06(+0.28%)
Jun 23, 2005 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
Jun 22, 2005 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
Jun 21, 2005 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
Jun 20, 2005 22.67 22.67 22.67 22.67 2,227 -0.27(-1.17%)
Jun 17, 2005 22.94 22.94 22.94 22.94 0 +0.00(+0.00%)
Jun 16, 2005 22.94 22.94 22.94 22.94 1,113 +0.49(+2.20%)
Jun 15, 2005 21.05 22.44 21.05 22.44 311 -0.22(-0.99%)
Jun 14, 2005 22.44 22.67 22.44 22.67 1,782 +0.08(+0.33%)
Jun 13, 2005 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jun 10, 2005 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jun 09, 2005 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jun 08, 2005 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jun 07, 2005 21.30 22.59 21.29 22.59 334 +0.80(+3.66%)
Jun 06, 2005 22.22 22.22 21.80 21.80 1,002 -0.41(-1.83%)
Jun 03, 2005 22.76 22.76 21.85 22.20 1,002 +0.30(+1.35%)
Jun 02, 2005 23.34 23.34 18.42 21.90 13,703 -1.11(-4.83%)
Jun 01, 2005 23.13 23.13 21.10 23.02 2,302 +1.47(+6.82%)
May 31, 2005 22.44 22.44 21.55 21.55 1,237 -1.10(-4.88%)
May 27, 2005 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
May 26, 2005 22.65 22.65 22.65 22.65 111 +0.54(+2.44%)
May 25, 2005 22.44 22.44 22.11 22.11 445 -0.11(-0.49%)
May 24, 2005 22.22 22.22 22.22 22.22 0 +0.00(+0.00%)
May 23, 2005 22.44 22.44 21.77 22.22 1,668 -0.48(-2.13%)
May 20, 2005 22.70 22.70 22.70 22.70 111 +0.22(+0.96%)
May 19, 2005 22.49 22.49 22.49 22.49 0 +0.00(+0.00%)
May 17, 2005 22.49 22.49 22.49 22.49 0 +0.00(+0.00%)
May 16, 2005 22.49 22.49 22.49 22.49 0 +0.00(+0.00%)
May 13, 2005 27.83 27.83 22.49 22.49 8,800 +0.48(+2.16%)
May 12, 2005 22.45 22.45 21.99 22.01 2,590 -0.32(-1.45%)
May 11, 2005 21.11 22.89 21.10 22.34 4,941 -0.12(-0.52%)
May 10, 2005 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
May 09, 2005 21.15 23.34 21.10 22.45 2,583 -0.66(-2.84%)
May 06, 2005 23.11 23.53 23.11 23.11 535 +0.67(+3.00%)
May 05, 2005 22.94 22.94 22.43 22.43 1,538 -0.95(-4.07%)
May 04, 2005 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
May 03, 2005 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
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.