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 (%)
Feb 27, 2009 24.46 25.39 23.58 23.58 3,228 -1.25(-5.03%)
Feb 26, 2009 26.65 26.65 24.83 24.83 1,529 -1.72(-6.49%)
Feb 25, 2009 27.61 27.74 26.55 26.55 15,308 -0.95(-3.46%)
Feb 24, 2009 26.83 27.78 26.83 27.51 4,213 +0.89(+3.34%)
Feb 23, 2009 26.68 26.71 26.62 26.62 2,888 -0.02(-0.07%)
Feb 20, 2009 26.29 27.36 26.21 26.64 7,596 +0.13(+0.51%)
Feb 19, 2009 28.13 28.13 26.50 26.50 1,480 -1.45(-5.17%)
Feb 18, 2009 28.31 28.31 27.95 27.95 1,400 -0.28(-0.99%)
Feb 17, 2009 28.40 29.71 28.22 28.22 2,597 -0.93(-3.20%)
Feb 13, 2009 29.89 29.89 28.74 29.16 1,285 -0.63(-2.11%)
Feb 12, 2009 30.15 31.07 29.59 29.79 2,140 -1.57(-5.01%)
Feb 11, 2009 32.00 32.27 31.36 31.36 1,259 -0.42(-1.33%)
Feb 10, 2009 33.08 33.08 31.78 31.78 2,365 -1.00(-3.04%)
Feb 09, 2009 33.40 33.40 32.56 32.78 1,986 -0.83(-2.48%)
Feb 06, 2009 33.40 33.61 33.40 33.61 1,951 +0.18(+0.54%)
Feb 05, 2009 33.21 33.58 32.39 33.43 4,417 +0.04(+0.11%)
Feb 04, 2009 33.12 33.40 33.07 33.40 6,849 +0.18(+0.54%)
Feb 03, 2009 32.98 33.22 32.88 33.22 5,323 +0.11(+0.33%)
Feb 02, 2009 31.65 33.12 31.65 33.11 4,071 +2.27(+7.37%)
Jan 30, 2009 31.12 31.35 30.84 30.84 1,920 -0.14(-0.46%)
Jan 29, 2009 32.36 32.36 30.80 30.98 947 -1.23(-3.82%)
Jan 28, 2009 31.55 32.27 30.34 32.21 4,897 +0.76(+2.43%)
Jan 27, 2009 30.72 31.56 30.72 31.45 2,306 +0.66(+2.16%)
Jan 26, 2009 30.42 30.85 29.94 30.78 1,289 +2.47(+8.72%)
Jan 23, 2009 26.96 28.31 26.96 28.31 2,622 -0.29(-1.00%)
Jan 22, 2009 29.00 29.00 28.60 28.60 1,206 -2.19(-7.11%)
Jan 21, 2009 30.09 31.41 29.54 30.79 2,822 +1.10(+3.72%)
Jan 20, 2009 32.28 32.28 29.69 29.69 3,008 -2.63(-8.14%)
Jan 16, 2009 32.39 32.39 31.52 32.32 4,262 -0.09(-0.28%)
Jan 15, 2009 32.19 32.41 31.37 32.41 5,333 +0.63(+1.98%)
Jan 14, 2009 31.82 31.85 31.78 31.78 2,402 -0.17(-0.53%)
Jan 13, 2009 31.42 31.95 31.42 31.95 1,686 +1.04(+3.37%)
Jan 12, 2009 31.47 32.42 30.91 30.91 2,657 -0.68(-2.16%)
Jan 09, 2009 32.06 32.51 31.59 31.59 2,353 -0.57(-1.76%)
Jan 08, 2009 31.50 32.16 31.50 32.16 313 +0.84(+2.70%)
Jan 07, 2009 32.37 32.77 31.31 31.31 1,480 -1.36(-4.18%)
Jan 06, 2009 32.32 33.12 31.77 32.68 3,069 +0.19(+0.58%)
Jan 05, 2009 32.73 32.73 31.73 32.49 1,502 -0.10(-0.30%)
Jan 02, 2009 33.10 33.10 32.33 32.59 3,223 -0.50(-1.52%)
Dec 31, 2008 32.02 33.09 32.02 33.09 5,715 +1.05(+3.28%)
Dec 30, 2008 31.38 32.32 31.38 32.04 1,459 +0.95(+3.06%)
Dec 29, 2008 31.24 31.38 30.80 31.09 1,894 -0.23(-0.75%)
Dec 26, 2008 31.30 31.32 31.30 31.32 355 -1.36(-4.15%)
Dec 24, 2008 32.19 32.94 32.19 32.68 556 +0.13(+0.39%)
Dec 23, 2008 32.96 32.98 30.80 32.55 5,429 -0.44(-1.33%)
Dec 22, 2008 32.98 32.99 30.86 32.99 5,429 +0.18(+0.55%)
Dec 19, 2008 32.70 32.81 31.93 32.81 21,074 +0.50(+1.56%)
Dec 18, 2008 31.46 32.32 31.25 32.31 6,635 +0.57(+1.81%)
Dec 17, 2008 30.38 31.73 30.38 31.73 6,740 +0.99(+3.21%)
Dec 16, 2008 29.03 30.75 28.57 30.75 10,975 +2.02(+7.03%)
Dec 15, 2008 29.09 29.09 28.20 28.73 1,171 -0.25(-0.87%)
Dec 12, 2008 24.04 29.04 24.04 28.98 7,840 +4.83(+20.00%)
Dec 11, 2008 26.03 28.73 24.15 24.15 3,885 -2.23(-8.44%)
Dec 10, 2008 25.15 26.38 25.15 26.38 1,144 +1.40(+5.61%)
Dec 09, 2008 26.75 26.75 23.54 24.97 7,219 -1.90(-7.08%)
Dec 08, 2008 25.62 27.39 24.48 26.88 5,862 +2.48(+10.15%)
Dec 05, 2008 25.08 25.08 21.40 24.40 1,970 -0.75(-3.00%)
Dec 04, 2008 28.48 28.48 25.15 25.15 4,142 -3.55(-12.38%)
Dec 03, 2008 28.71 29.18 25.35 28.71 4,794 +2.86(+11.08%)
Dec 02, 2008 25.87 25.87 24.89 25.85 3,329 +0.26(+1.02%)
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.