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 (%)
Jan 29, 2010 24.73 24.80 24.73 24.80 1,308 +0.09(+0.36%)
Jan 28, 2010 24.85 24.85 24.71 24.71 4,444 -0.02(-0.07%)
Jan 27, 2010 24.57 25.44 24.57 24.73 8,159 +0.10(+0.40%)
Jan 26, 2010 24.67 25.07 24.63 24.63 2,310 -0.11(-0.44%)
Jan 25, 2010 24.77 24.89 24.74 24.74 2,192 -0.06(-0.25%)
Jan 22, 2010 24.78 24.86 24.71 24.80 5,371 +0.11(+0.44%)
Jan 21, 2010 24.73 24.74 24.70 24.70 10,492 -0.04(-0.15%)
Jan 20, 2010 25.57 25.57 24.73 24.73 5,803 -0.58(-2.30%)
Jan 19, 2010 24.91 25.39 24.80 25.32 9,471 +0.30(+1.18%)
Jan 15, 2010 25.37 25.02 25.02 25.02 9,468 -0.22(-0.85%)
Jan 14, 2010 25.77 26.19 25.23 25.24 6,900 -0.35(-1.37%)
Jan 13, 2010 25.08 26.29 24.86 25.59 23,056 +0.54(+2.15%)
Jan 12, 2010 25.73 25.73 25.01 25.05 5,020 -0.63(-2.45%)
Jan 11, 2010 25.75 25.85 25.53 25.68 4,473 +0.22(+0.85%)
Jan 08, 2010 25.59 25.59 25.24 25.46 1,117 +0.28(+1.11%)
Jan 07, 2010 25.15 25.18 25.03 25.18 7,444 +0.09(+0.36%)
Jan 06, 2010 25.74 26.19 25.09 25.09 4,434 -0.52(-2.03%)
Jan 05, 2010 26.00 26.42 25.61 25.61 6,791 -0.49(-1.89%)
Jan 04, 2010 26.35 26.35 25.65 26.11 10,723 -0.04(-0.17%)
Dec 31, 2009 26.38 26.15 26.15 26.15 70,845 -0.45(-1.69%)
Dec 30, 2009 26.40 27.15 26.11 26.60 112,929 +0.39(+1.51%)
Dec 29, 2009 25.97 26.43 25.41 26.20 9,242 +0.49(+1.92%)
Dec 28, 2009 25.48 26.03 25.39 25.71 6,001 +0.32(+1.27%)
Dec 24, 2009 25.39 25.39 25.39 25.39 445 +0.12(+0.46%)
Dec 23, 2009 25.38 25.46 25.20 25.27 2,691 +0.11(+0.43%)
Dec 22, 2009 25.26 25.41 25.15 25.16 6,987 -0.61(-2.37%)
Dec 21, 2009 26.07 26.07 25.59 25.77 7,907 +0.62(+2.46%)
Dec 18, 2009 25.73 25.73 25.14 25.15 31,570 -0.23(-0.92%)
Dec 17, 2009 25.98 25.98 25.32 25.39 1,760 -0.33(-1.29%)
Dec 16, 2009 25.62 25.76 25.39 25.72 7,570 +0.41(+1.63%)
Dec 15, 2009 25.96 25.96 25.31 25.31 16,012 -0.65(-2.49%)
Dec 14, 2009 26.30 26.30 25.79 25.95 6,562 +0.16(+0.63%)
Dec 11, 2009 25.29 25.85 25.29 25.79 4,948 +0.06(+0.24%)
Dec 10, 2009 25.91 26.33 25.73 25.73 759 +0.01(+0.03%)
Dec 09, 2009 25.25 25.83 25.25 25.72 2,925 -0.13(-0.52%)
Dec 08, 2009 25.90 26.16 25.85 25.85 8,510 -0.18(-0.69%)
Dec 07, 2009 25.46 26.17 25.46 26.03 8,446 +0.65(+2.55%)
Dec 04, 2009 25.04 25.45 24.95 25.39 6,084 +0.87(+3.55%)
Dec 03, 2009 25.74 25.74 24.52 24.52 8,167 -0.99(-3.87%)
Dec 02, 2009 25.76 25.76 24.98 25.50 8,962 +0.38(+1.50%)
Dec 01, 2009 25.06 25.36 24.60 25.13 8,922 +0.22(+0.90%)
Nov 30, 2009 26.23 26.45 24.64 24.90 23,865 -1.40(-5.32%)
Nov 27, 2009 26.03 26.54 26.03 26.30 10,430 +0.05(+0.21%)
Nov 25, 2009 25.83 26.46 25.83 26.25 5,825 -0.12(-0.44%)
Nov 24, 2009 26.38 26.48 25.41 26.37 5,791 +0.05(+0.20%)
Nov 23, 2009 26.49 26.57 26.03 26.31 12,827 +0.42(+1.63%)
Nov 20, 2009 25.77 26.69 25.77 25.89 5,711 +0.01(+0.03%)
Nov 19, 2009 26.38 26.66 25.37 25.88 10,205 -0.65(-2.44%)
Nov 18, 2009 26.28 26.77 26.28 26.53 1,161 +0.28(+1.06%)
Nov 17, 2009 25.81 26.48 25.71 26.25 3,893 -0.32(-1.22%)
Nov 16, 2009 25.20 26.57 25.19 26.57 9,143 +1.58(+6.32%)
Nov 13, 2009 25.81 25.83 24.89 24.99 19,832 -0.82(-3.17%)
Nov 12, 2009 26.74 27.16 25.37 25.81 6,732 -1.07(-3.97%)
Nov 11, 2009 27.34 27.34 26.59 26.88 1,491 -0.08(-0.30%)
Nov 10, 2009 27.72 27.72 26.77 26.96 2,117 -0.34(-1.25%)
Nov 09, 2009 26.63 27.33 26.63 27.30 4,269 +0.83(+3.15%)
Nov 06, 2009 26.19 26.80 26.19 26.46 2,721 +0.07(+0.27%)
Nov 05, 2009 26.29 26.39 26.21 26.39 4,808 +0.40(+1.55%)
Nov 04, 2009 26.65 26.65 25.70 25.99 15,557 -0.91(-3.37%)
Nov 03, 2009 26.54 27.27 26.24 26.90 3,710 +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.