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 (%)
Aug 31, 2009 27.12 27.38 26.04 26.76 39,656 -0.66(-2.42%)
Aug 28, 2009 28.72 28.72 27.43 27.43 2,908 -0.94(-3.32%)
Aug 27, 2009 27.87 28.52 27.69 28.37 6,635 -0.30(-1.03%)
Aug 26, 2009 28.90 28.92 28.16 28.66 7,224 +0.13(+0.47%)
Aug 25, 2009 27.93 28.85 27.87 28.53 4,549 +0.37(+1.31%)
Aug 24, 2009 26.93 28.22 26.46 28.16 35,528 +1.51(+5.66%)
Aug 21, 2009 27.69 28.39 25.85 26.65 69,097 -0.66(-2.40%)
Aug 20, 2009 27.08 27.81 26.73 27.31 7,074 -0.35(-1.27%)
Aug 19, 2009 27.89 28.19 26.55 27.66 5,158 +0.59(+2.19%)
Aug 18, 2009 26.13 27.82 25.59 27.07 55,603 +0.96(+3.68%)
Aug 17, 2009 25.89 26.78 25.51 26.11 3,602 -0.20(-0.75%)
Aug 14, 2009 27.21 27.37 25.74 26.30 22,399 -1.24(-4.50%)
Aug 13, 2009 27.17 27.54 26.47 27.54 7,658 +0.43(+1.59%)
Aug 12, 2009 26.20 27.11 26.20 27.11 4,434 +1.03(+3.96%)
Aug 11, 2009 26.95 26.95 26.08 26.08 2,509 -0.87(-3.23%)
Aug 10, 2009 26.18 27.94 26.18 26.95 48,996 +0.24(+0.91%)
Aug 07, 2009 27.57 28.16 26.18 26.71 44,281 -0.27(-1.00%)
Aug 06, 2009 27.30 27.90 26.34 26.98 26,705 -0.13(-0.50%)
Aug 05, 2009 27.98 27.98 27.11 27.11 5,907 -0.49(-1.79%)
Aug 04, 2009 27.49 28.40 27.16 27.61 7,027 -0.52(-1.85%)
Aug 03, 2009 27.97 28.43 27.43 28.13 8,314 +0.60(+2.19%)
Jul 31, 2009 28.43 28.43 26.90 27.52 28,219 -0.35(-1.26%)
Jul 30, 2009 27.33 28.21 27.01 27.87 11,816 +0.94(+3.50%)
Jul 29, 2009 28.60 28.60 26.56 26.93 5,077 -0.91(-3.26%)
Jul 28, 2009 27.92 28.18 26.96 27.84 24,380 -0.07(-0.26%)
Jul 27, 2009 27.99 28.37 27.80 27.91 11,774 -2.15(-7.17%)
Jul 24, 2009 30.41 30.41 29.70 30.06 2,272 -0.66(-2.16%)
Jul 23, 2009 29.15 30.73 28.86 30.73 6,886 +1.18(+4.01%)
Jul 22, 2009 29.40 29.55 29.22 29.54 2,536 +0.10(+0.34%)
Jul 21, 2009 29.19 29.80 28.74 29.45 5,130 +0.75(+2.63%)
Jul 20, 2009 28.97 28.97 28.31 28.69 2,831 -0.28(-0.96%)
Jul 17, 2009 28.92 29.24 28.92 28.97 4,167 -0.04(-0.12%)
Jul 16, 2009 26.85 29.01 26.70 29.01 3,707 +2.07(+7.70%)
Jul 15, 2009 25.84 26.93 25.62 26.93 15,690 +1.36(+5.34%)
Jul 14, 2009 24.74 25.57 24.10 25.57 24,518 +0.74(+2.96%)
Jul 13, 2009 25.00 25.00 24.06 24.83 42,201 +1.21(+5.13%)
Jul 10, 2009 23.71 25.08 22.71 23.62 19,034 -0.16(-0.68%)
Jul 09, 2009 25.30 25.57 23.44 23.78 6,168 -1.18(-4.71%)
Jul 08, 2009 26.82 27.08 24.96 24.96 13,898 -1.87(-6.96%)
Jul 07, 2009 28.42 28.42 26.82 26.82 5,150 -1.13(-4.05%)
Jul 06, 2009 28.22 28.79 27.17 27.96 6,886 -0.30(-1.05%)
Jul 02, 2009 28.13 28.45 27.12 28.25 19,622 -0.19(-0.66%)
Jul 01, 2009 28.31 28.90 28.19 28.44 3,990 +0.36(+1.28%)
Jun 30, 2009 28.53 29.15 27.95 28.08 14,211 -0.52(-1.82%)
Jun 29, 2009 27.88 29.48 27.55 28.60 30,532 -0.17(-0.59%)
Jun 26, 2009 26.94 29.36 26.37 28.77 75,045 +1.81(+6.73%)
Jun 25, 2009 27.57 27.75 25.94 26.96 51,247 -0.51(-1.86%)
Jun 24, 2009 27.49 28.43 27.43 27.47 1,433 +0.18(+0.66%)
Jun 23, 2009 27.19 27.69 26.84 27.29 4,466 +0.27(+1.00%)
Jun 22, 2009 28.07 28.07 26.99 27.02 9,402 -0.40(-1.47%)
Jun 19, 2009 27.02 27.82 26.82 27.43 20,525 +0.69(+2.59%)
Jun 18, 2009 26.65 26.73 26.43 26.73 1,471 -0.09(-0.33%)
Jun 17, 2009 26.41 27.83 26.30 26.82 6,733 +0.41(+1.56%)
Jun 16, 2009 27.49 27.65 26.09 26.41 13,386 -0.90(-3.29%)
Jun 15, 2009 28.19 29.58 26.66 27.31 57,571 -1.01(-3.58%)
Jun 12, 2009 28.01 28.33 27.84 28.32 1,943 +0.03(+0.10%)
Jun 11, 2009 27.75 28.33 27.54 28.30 7,232 +0.53(+1.91%)
Jun 10, 2009 28.75 28.75 27.57 27.77 19,753 -0.92(-3.19%)
Jun 09, 2009 27.92 28.69 27.61 28.68 7,878 +1.02(+3.70%)
Jun 08, 2009 29.29 29.29 27.66 27.66 7,615 -1.86(-6.30%)
Jun 05, 2009 27.66 30.21 27.66 29.52 20,966 +1.94(+7.03%)
Jun 04, 2009 26.44 27.64 25.95 27.58 21,103 +1.15(+4.35%)
Jun 03, 2009 26.13 26.43 25.25 26.43 5,137 +0.04(+0.17%)
Jun 02, 2009 25.41 26.38 24.93 26.38 8,676 -0.22(-0.84%)
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.