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 24.61 25.29 24.44 24.60 16,229 -0.10(-0.40%)
Oct 28, 2010 25.27 25.32 24.60 24.70 4,253 -0.26(-1.04%)
Oct 27, 2010 25.00 25.20 24.96 24.96 703 -0.40(-1.58%)
Oct 25, 2010 25.75 25.75 24.91 25.36 11,160 -0.20(-0.78%)
Oct 22, 2010 25.86 25.99 25.37 25.56 1,884 -0.30(-1.16%)
Oct 21, 2010 26.07 26.67 25.86 25.86 5,435 -1.21(-4.47%)
Oct 20, 2010 26.85 27.07 26.35 27.07 1,729 +0.41(+1.54%)
Oct 19, 2010 26.91 27.34 26.36 26.66 8,408 -1.00(-3.62%)
Oct 18, 2010 26.67 27.66 26.50 27.66 9,154 +0.67(+2.48%)
Oct 15, 2010 28.42 28.42 26.97 26.99 8,304 -1.06(-3.78%)
Oct 14, 2010 28.79 28.92 28.05 28.05 4,636 -0.75(-2.60%)
Oct 13, 2010 28.80 28.80 28.80 28.80 1,057 +0.92(+3.30%)
Oct 12, 2010 27.88 27.88 27.88 27.88 105 +0.03(+0.11%)
Oct 11, 2010 27.85 27.85 27.85 27.85 100 -0.13(-0.46%)
Oct 08, 2010 27.62 27.98 27.48 27.98 798 +1.08(+4.01%)
Oct 07, 2010 27.17 27.46 26.90 26.90 1,553 -1.40(-4.95%)
Oct 06, 2010 28.25 28.44 28.18 28.30 1,817 -0.12(-0.42%)
Oct 05, 2010 26.94 28.45 26.94 28.42 1,896 +1.78(+6.68%)
Oct 04, 2010 26.69 26.69 26.64 26.64 1,944 -0.53(-1.95%)
Oct 01, 2010 27.01 27.17 27.00 27.17 1,896 +0.73(+2.76%)
Sep 30, 2010 26.58 27.03 26.44 26.44 12,143 -1.13(-4.10%)
Sep 29, 2010 27.48 27.65 27.38 27.57 2,531 +0.19(+0.69%)
Sep 28, 2010 27.38 27.38 27.38 27.38 823 +0.55(+2.05%)
Sep 27, 2010 26.99 26.99 26.83 26.83 5,740 -0.38(-1.40%)
Sep 24, 2010 26.01 27.21 26.01 27.21 3,236 +0.76(+2.87%)
Sep 23, 2010 26.45 26.45 26.45 26.45 700 -0.64(-2.36%)
Sep 22, 2010 26.93 27.25 26.93 27.09 732 +0.21(+0.78%)
Sep 21, 2010 27.00 27.26 26.85 26.88 1,401 +0.47(+1.78%)
Sep 20, 2010 26.12 26.41 26.00 26.41 3,262 +0.41(+1.58%)
Sep 17, 2010 26.59 26.59 26.00 26.00 4,906 -0.43(-1.63%)
Sep 15, 2010 26.06 26.70 26.00 26.43 1,089 +0.28(+1.07%)
Sep 14, 2010 26.60 26.81 26.00 26.15 2,132 -0.36(-1.36%)
Sep 13, 2010 25.61 26.51 25.51 26.51 4,908 +0.42(+1.61%)
Sep 10, 2010 25.77 26.55 25.68 26.09 2,476 +0.64(+2.51%)
Sep 09, 2010 25.63 25.65 25.20 25.45 2,476 -0.19(-0.74%)
Sep 08, 2010 25.64 25.64 25.64 25.64 322 +0.06(+0.23%)
Sep 07, 2010 25.52 26.14 25.51 25.58 2,464 -0.84(-3.18%)
Sep 03, 2010 26.02 26.42 26.00 26.42 1,910 +0.20(+0.76%)
Sep 02, 2010 25.55 26.22 25.55 26.22 1,028 +0.88(+3.47%)
Sep 01, 2010 25.18 25.47 25.18 25.34 3,747 +0.16(+0.64%)
Aug 31, 2010 25.13 25.19 25.00 25.18 7,104 +0.06(+0.24%)
Aug 30, 2010 25.27 25.55 25.12 25.12 7,514 -0.99(-3.79%)
Aug 27, 2010 25.42 26.18 25.42 26.11 5,832 +0.55(+2.15%)
Aug 26, 2010 25.56 25.56 25.56 25.56 240 -0.44(-1.69%)
Aug 25, 2010 25.32 26.00 25.31 26.00 1,320 +0.55(+2.16%)
Aug 24, 2010 25.51 25.51 25.45 25.45 2,786 -0.06(-0.24%)
Aug 23, 2010 25.64 26.09 25.45 25.51 2,826 -0.09(-0.35%)
Aug 20, 2010 25.91 26.16 25.60 25.60 4,172 -0.50(-1.92%)
Aug 19, 2010 26.01 26.10 25.95 26.10 1,691 -0.28(-1.06%)
Aug 18, 2010 26.24 26.50 26.24 26.38 5,067 -0.01(-0.04%)
Aug 17, 2010 26.03 26.39 26.03 26.39 3,305 +0.90(+3.53%)
Aug 16, 2010 25.55 26.20 25.25 25.49 9,164 -0.01(-0.04%)
Aug 13, 2010 25.70 25.70 25.50 25.50 1,207 -0.25(-0.97%)
Aug 12, 2010 26.16 26.16 25.71 25.75 1,984 -0.44(-1.68%)
Aug 11, 2010 26.59 26.60 26.19 26.19 1,930 -1.34(-4.87%)
Aug 10, 2010 27.80 27.84 26.20 27.53 12,124 -0.63(-2.24%)
Aug 09, 2010 27.74 28.16 27.30 28.16 10,200 +0.54(+1.96%)
Aug 06, 2010 27.48 28.82 27.20 27.62 15,060 -0.01(-0.04%)
Aug 05, 2010 28.25 28.78 27.58 27.63 16,767 -1.39(-4.79%)
Aug 04, 2010 30.14 30.14 28.48 29.02 3,983 -0.15(-0.51%)
Aug 03, 2010 29.42 29.42 29.00 29.17 4,224 -0.55(-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.