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 (%)
Nov 30, 2011 25.77 25.89 24.62 25.89 5,411 +0.91(+3.63%)
Nov 29, 2011 25.05 25.19 24.99 24.99 1,257 -0.50(-1.96%)
Nov 28, 2011 25.36 25.65 24.80 25.48 7,169 +0.77(+3.11%)
Nov 25, 2011 24.31 25.05 23.77 24.72 2,207 +0.11(+0.45%)
Nov 23, 2011 25.17 25.45 24.61 24.61 1,750 -0.63(-2.48%)
Nov 22, 2011 24.79 25.23 24.79 25.23 1,314 +0.49(+1.97%)
Nov 21, 2011 25.09 25.51 24.44 24.74 11,285 -0.70(-2.75%)
Nov 18, 2011 24.72 25.55 24.72 25.44 4,040 +0.89(+3.64%)
Nov 17, 2011 24.72 25.07 24.55 24.55 1,907 -0.17(-0.67%)
Nov 16, 2011 24.67 25.73 24.49 24.72 2,331 -0.05(-0.19%)
Nov 15, 2011 23.71 24.85 23.71 24.76 1,386 +1.09(+4.59%)
Nov 14, 2011 23.80 23.80 23.11 23.68 2,759 -0.24(-1.00%)
Nov 11, 2011 23.06 23.92 22.80 23.92 4,665 +0.81(+3.51%)
Nov 10, 2011 23.10 23.10 23.10 23.10 1,072 +0.55(+2.45%)
Nov 09, 2011 23.22 23.34 22.52 22.55 8,558 -0.78(-3.36%)
Nov 08, 2011 22.75 23.60 22.75 23.34 6,046 +0.76(+3.39%)
Nov 07, 2011 23.50 23.50 22.52 22.57 5,811 -0.88(-3.73%)
Nov 04, 2011 24.32 24.65 23.17 23.45 4,975 -2.01(-7.89%)
Nov 03, 2011 23.92 25.45 23.89 25.45 2,644 +1.70(+7.18%)
Nov 02, 2011 24.09 24.32 23.25 23.75 7,285 -0.48(-1.98%)
Nov 01, 2011 24.08 24.81 22.66 24.23 12,783 -0.48(-1.94%)
Oct 31, 2011 23.98 25.79 23.98 24.71 4,166 -1.01(-3.94%)
Oct 28, 2011 25.79 25.79 25.33 25.72 3,817 -0.07(-0.29%)
Oct 27, 2011 24.87 26.77 24.59 25.79 32,595 +1.18(+4.79%)
Oct 26, 2011 23.79 24.62 23.73 24.62 3,681 +0.13(+0.53%)
Oct 25, 2011 24.49 24.49 24.49 24.49 1,838 -0.47(-1.88%)
Oct 24, 2011 23.85 24.96 23.77 24.96 3,704 +0.99(+4.11%)
Oct 21, 2011 23.30 24.04 23.02 23.97 8,056 +1.29(+5.69%)
Oct 20, 2011 25.23 25.23 22.63 22.68 33,099 -2.31(-9.25%)
Oct 19, 2011 25.62 25.62 24.48 24.99 2,681 -0.88(-3.38%)
Oct 18, 2011 25.26 26.03 24.04 25.87 6,812 +0.34(+1.34%)
Oct 17, 2011 25.64 26.03 24.32 25.53 4,056 -0.50(-1.91%)
Oct 14, 2011 28.55 28.55 25.84 26.03 3,962 -0.74(-2.75%)
Oct 13, 2011 23.92 26.85 23.88 26.76 11,508 +2.81(+11.73%)
Oct 12, 2011 24.52 24.52 23.79 23.95 6,912 -0.28(-1.14%)
Oct 11, 2011 23.85 24.23 23.42 24.23 2,650 +0.28(+1.15%)
Oct 10, 2011 23.15 25.09 22.53 23.95 5,438 +1.41(+6.25%)
Oct 07, 2011 22.76 22.76 22.28 22.54 2,734 -0.03(-0.12%)
Oct 06, 2011 24.04 24.04 22.21 22.57 10,758 -1.62(-6.70%)
Oct 05, 2011 23.56 24.39 23.09 24.19 2,317 +0.76(+3.22%)
Oct 04, 2011 22.29 25.76 22.29 23.44 8,017 +1.13(+5.08%)
Oct 03, 2011 23.36 23.44 22.30 22.30 10,015 -1.35(-5.72%)
Sep 30, 2011 23.58 24.20 23.28 23.66 3,000 +0.44(+1.90%)
Sep 29, 2011 22.30 23.52 22.30 23.22 3,144 +0.91(+4.09%)
Sep 28, 2011 22.73 23.31 22.30 22.30 3,666 -0.63(-2.73%)
Sep 27, 2011 23.08 23.08 22.29 22.93 3,238 +0.25(+1.10%)
Sep 26, 2011 23.26 23.27 22.35 22.68 7,940 -0.53(-2.30%)
Sep 23, 2011 22.82 23.61 22.82 23.22 5,502 +0.64(+2.86%)
Sep 22, 2011 22.29 23.26 22.29 22.57 5,682 +0.28(+1.24%)
Sep 21, 2011 22.58 22.61 22.29 22.29 2,363 -0.11(-0.49%)
Sep 20, 2011 22.39 22.54 22.39 22.40 3,385 -0.07(-0.33%)
Sep 19, 2011 22.45 22.72 22.45 22.48 764 -0.52(-2.24%)
Sep 16, 2011 23.97 23.97 22.99 22.99 6,989 -0.77(-3.26%)
Sep 15, 2011 23.50 23.78 23.50 23.77 1,522 +0.56(+2.42%)
Sep 14, 2011 22.47 23.24 22.47 23.21 2,118 +0.76(+3.37%)
Sep 13, 2011 22.28 22.45 22.11 22.45 6,776 +0.34(+1.54%)
Sep 12, 2011 22.18 22.20 21.64 22.11 3,646 -0.40(-1.76%)
Sep 09, 2011 23.58 23.73 22.51 22.51 10,667 -0.91(-3.89%)
Sep 08, 2011 23.80 24.18 23.31 23.42 4,442 -0.39(-1.63%)
Sep 07, 2011 24.04 24.98 23.59 23.80 10,875 -0.06(-0.23%)
Sep 06, 2011 23.36 24.06 23.08 23.86 6,122 -0.03(-0.12%)
Sep 02, 2011 23.54 24.30 23.54 23.89 8,943 +0.10(+0.43%)
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.