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 31, 2012 23.84 24.00 23.82 24.00 1,231 +0.19(+0.82%)
Oct 26, 2012 24.06 23.80 23.80 23.80 6,812 -0.16(-0.68%)
Oct 25, 2012 24.56 24.57 23.80 23.96 5,165 -0.46(-1.87%)
Oct 24, 2012 24.37 24.42 24.15 24.42 1,513 +0.12(+0.49%)
Oct 23, 2012 24.23 24.80 24.04 24.30 1,353 -1.25(-4.89%)
Oct 19, 2012 28.31 29.80 25.44 25.55 12,395 -2.80(-9.88%)
Oct 18, 2012 28.41 28.79 28.20 28.35 6,115 -0.25(-0.87%)
Oct 17, 2012 28.38 28.72 28.38 28.60 884 +0.20(+0.72%)
Oct 16, 2012 28.67 28.84 28.19 28.40 7,847 -0.04(-0.13%)
Oct 15, 2012 28.36 29.03 28.20 28.43 17,315 +0.20(+0.72%)
Oct 12, 2012 28.29 28.29 28.23 28.23 473 -0.30(-1.04%)
Oct 11, 2012 28.75 29.91 28.53 28.53 1,205 -0.02(-0.06%)
Oct 10, 2012 29.04 29.04 28.55 28.55 2,288 +0.18(+0.62%)
Oct 09, 2012 28.80 29.96 28.37 28.37 3,548 -0.67(-2.32%)
Oct 08, 2012 28.92 30.49 28.92 29.04 2,843 +0.11(+0.38%)
Oct 05, 2012 30.27 31.66 27.63 28.93 6,718 -1.29(-4.25%)
Oct 04, 2012 29.90 30.83 29.90 30.22 1,481 +0.40(+1.33%)
Oct 03, 2012 30.53 31.43 29.69 29.82 3,378 -0.92(-3.01%)
Oct 02, 2012 31.44 31.44 30.52 30.75 1,821 -0.01(-0.03%)
Oct 01, 2012 31.66 31.67 30.76 30.76 2,379 -0.43(-1.39%)
Sep 28, 2012 30.58 31.67 30.58 31.19 2,950 +0.21(+0.69%)
Sep 27, 2012 30.98 30.98 30.58 30.98 1,176 +0.00(+0.00%)
Sep 26, 2012 30.52 30.98 30.52 30.98 3,169 +0.95(+3.17%)
Sep 25, 2012 30.44 30.52 30.03 30.03 6,063 -0.04(-0.12%)
Sep 24, 2012 29.23 30.28 29.23 30.06 3,836 +0.95(+3.27%)
Sep 21, 2012 29.30 29.79 29.11 29.11 6,902 +0.43(+1.52%)
Sep 20, 2012 29.09 29.09 28.68 28.68 277 -0.53(-1.81%)
Sep 19, 2012 29.80 29.80 29.20 29.20 1,734 -0.45(-1.53%)
Sep 18, 2012 29.12 29.66 29.12 29.66 3,954 +0.75(+2.59%)
Sep 17, 2012 28.54 29.12 28.54 28.91 906 -0.17(-0.57%)
Sep 14, 2012 28.59 29.07 28.40 29.07 10,233 -0.06(-0.19%)
Sep 13, 2012 28.53 29.15 28.53 29.13 3,353 +0.62(+2.17%)
Sep 12, 2012 28.51 28.51 28.51 28.51 852 +0.01(+0.03%)
Sep 11, 2012 27.99 28.50 27.99 28.50 1,896 +0.57(+2.05%)
Sep 10, 2012 27.32 27.93 27.32 27.93 4,604 +0.65(+2.37%)
Sep 07, 2012 26.75 27.28 26.75 27.28 1,644 +0.21(+0.79%)
Sep 06, 2012 26.96 27.07 26.78 27.07 6,941 +0.51(+1.92%)
Sep 05, 2012 27.28 27.28 26.56 26.56 3,919 -0.59(-2.18%)
Sep 04, 2012 27.27 27.28 27.15 27.15 1,466 +0.97(+3.71%)
Aug 31, 2012 26.18 26.18 26.18 26.18 410 +0.03(+0.11%)
Aug 30, 2012 26.58 26.58 26.15 26.15 698 -0.52(-1.94%)
Aug 29, 2012 26.80 26.80 26.67 26.67 922 -0.03(-0.10%)
Aug 27, 2012 26.09 26.70 26.09 26.70 394 +0.11(+0.42%)
Aug 24, 2012 26.23 26.59 26.23 26.59 747 +0.41(+1.55%)
Aug 23, 2012 26.71 26.71 25.51 26.18 1,243 -0.35(-1.32%)
Aug 22, 2012 26.53 26.53 26.53 26.53 142 -0.10(-0.38%)
Aug 21, 2012 26.63 26.63 26.63 26.63 1,104 -0.03(-0.10%)
Aug 20, 2012 26.63 26.67 26.60 26.66 1,015 +0.05(+0.17%)
Aug 17, 2012 26.62 26.62 25.83 26.61 2,233 -0.16(-0.59%)
Aug 16, 2012 26.63 26.77 26.26 26.77 1,003 +0.10(+0.38%)
Aug 15, 2012 26.65 26.81 26.41 26.67 1,920 +0.16(+0.59%)
Aug 14, 2012 26.69 26.69 26.45 26.51 1,622 -0.12(-0.45%)
Aug 13, 2012 26.63 26.63 26.63 26.63 187 -0.03(-0.10%)
Aug 10, 2012 26.78 26.78 26.66 26.66 275 -0.25(-0.93%)
Aug 09, 2012 26.52 26.93 26.52 26.91 1,653 +0.44(+1.68%)
Aug 08, 2012 26.59 26.59 26.46 26.46 697 -0.32(-1.21%)
Aug 07, 2012 26.90 26.97 26.66 26.79 3,626 +0.28(+1.05%)
Aug 06, 2012 26.80 27.16 26.26 26.51 2,440 -0.06(-0.21%)
Aug 03, 2012 26.25 27.19 26.25 26.57 1,598 +0.95(+3.72%)
Aug 02, 2012 26.15 26.15 25.61 25.61 3,025 -0.32(-1.25%)
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.