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 (%)
Oct 29, 2010 22.34 22.96 22.19 22.33 17,877 -0.09(-0.40%)
Oct 28, 2010 22.94 22.99 22.33 22.42 4,684 -0.24(-1.04%)
Oct 27, 2010 22.70 22.88 22.66 22.66 774 -0.36(-1.58%)
Oct 25, 2010 23.38 23.38 22.61 23.02 12,293 -0.18(-0.78%)
Oct 22, 2010 23.48 23.59 23.03 23.20 2,075 -0.27(-1.16%)
Oct 21, 2010 23.67 24.21 23.48 23.48 5,986 -1.10(-4.47%)
Oct 20, 2010 24.37 24.57 23.92 24.57 1,904 +0.37(+1.54%)
Oct 19, 2010 24.43 24.82 23.93 24.20 9,261 -0.91(-3.62%)
Oct 18, 2010 24.21 25.11 24.06 25.11 10,083 +0.61(+2.48%)
Oct 15, 2010 25.80 25.80 24.48 24.50 9,147 -0.96(-3.78%)
Oct 14, 2010 26.14 26.25 25.46 25.46 5,106 -0.68(-2.60%)
Oct 13, 2010 26.14 26.14 26.14 26.14 1,164 +0.84(+3.30%)
Oct 12, 2010 25.31 25.31 25.31 25.31 115 +0.03(+0.11%)
Oct 11, 2010 25.28 25.28 25.28 25.28 110 -0.12(-0.46%)
Oct 08, 2010 25.07 25.40 24.95 25.40 879 +0.98(+4.01%)
Oct 07, 2010 24.67 24.93 24.42 24.42 1,710 -1.27(-4.95%)
Oct 06, 2010 25.65 25.82 25.58 25.69 2,001 -0.11(-0.42%)
Oct 05, 2010 24.46 25.83 24.46 25.80 2,088 +1.62(+6.68%)
Oct 04, 2010 24.23 24.23 24.18 24.18 2,141 -0.48(-1.95%)
Oct 01, 2010 24.52 24.67 24.51 24.67 2,088 +0.66(+2.76%)
Sep 30, 2010 24.13 24.54 24.00 24.00 13,376 -1.03(-4.10%)
Sep 29, 2010 24.95 25.10 24.86 25.03 2,788 +0.17(+0.69%)
Sep 28, 2010 24.86 24.86 24.86 24.86 906 +0.50(+2.05%)
Sep 27, 2010 24.50 24.50 24.36 24.36 6,322 -0.34(-1.40%)
Sep 24, 2010 23.61 24.70 23.61 24.70 3,564 +0.69(+2.87%)
Sep 23, 2010 24.01 24.01 24.01 24.01 771 -0.58(-2.36%)
Sep 22, 2010 24.45 24.74 24.45 24.59 806 +0.19(+0.78%)
Sep 21, 2010 24.51 24.75 24.37 24.40 1,543 +0.43(+1.78%)
Sep 20, 2010 23.71 23.98 23.60 23.98 3,593 +0.37(+1.58%)
Sep 17, 2010 24.14 24.14 23.60 23.60 5,404 -0.39(-1.63%)
Sep 15, 2010 23.66 24.24 23.60 23.99 1,199 +0.25(+1.07%)
Sep 14, 2010 24.15 24.34 23.60 23.74 2,348 -0.33(-1.36%)
Sep 13, 2010 23.25 24.07 23.16 24.07 5,406 +0.38(+1.61%)
Sep 10, 2010 23.39 24.10 23.31 23.68 2,727 +0.58(+2.51%)
Sep 09, 2010 23.27 23.29 22.88 23.10 2,727 -0.17(-0.74%)
Sep 08, 2010 23.28 23.28 23.28 23.28 354 +0.05(+0.23%)
Sep 07, 2010 23.17 23.73 23.16 23.22 2,714 -0.76(-3.18%)
Sep 03, 2010 23.62 23.98 23.60 23.98 2,103 +0.18(+0.76%)
Sep 02, 2010 23.19 23.80 23.19 23.80 1,132 +0.80(+3.47%)
Sep 01, 2010 22.86 23.12 22.86 23.00 4,127 +0.15(+0.64%)
Aug 31, 2010 22.81 22.87 22.70 22.86 7,825 +0.05(+0.24%)
Aug 30, 2010 22.94 23.19 22.80 22.80 8,277 -0.90(-3.79%)
Aug 27, 2010 23.08 23.77 23.08 23.70 6,424 +0.50(+2.15%)
Aug 26, 2010 23.20 23.20 23.20 23.20 264 -0.40(-1.69%)
Aug 25, 2010 22.99 23.60 22.98 23.60 1,454 +0.50(+2.16%)
Aug 24, 2010 23.16 23.16 23.10 23.10 3,068 +0.04(+0.16%)
Aug 23, 2010 23.18 23.59 23.01 23.07 3,125 -0.08(-0.35%)
Aug 20, 2010 23.43 23.66 23.15 23.15 4,613 -0.45(-1.92%)
Aug 19, 2010 23.52 23.60 23.47 23.60 1,870 -0.25(-1.06%)
Aug 18, 2010 23.73 23.96 23.73 23.85 5,603 -0.01(-0.04%)
Aug 17, 2010 23.54 23.86 23.54 23.86 3,654 +0.81(+3.53%)
Aug 16, 2010 23.10 23.69 22.83 23.05 10,134 -0.01(-0.04%)
Aug 13, 2010 23.24 23.24 23.06 23.06 1,334 -0.23(-0.97%)
Aug 12, 2010 23.66 23.66 23.25 23.28 2,194 -0.40(-1.68%)
Aug 11, 2010 24.04 24.05 23.68 23.68 2,134 -1.21(-4.87%)
Aug 10, 2010 25.14 25.17 23.69 24.89 13,407 -0.57(-2.24%)
Aug 09, 2010 25.08 25.46 24.69 25.46 11,280 +0.49(+1.96%)
Aug 06, 2010 24.85 26.06 24.60 24.98 16,654 -0.01(-0.04%)
Aug 05, 2010 25.55 26.02 24.94 24.98 18,542 -1.26(-4.79%)
Aug 04, 2010 27.25 27.25 25.75 26.24 4,404 -0.14(-0.51%)
Aug 03, 2010 26.60 26.60 26.23 26.38 4,671 -0.50(-1.85%)
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.