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 (%)
Feb 29, 2012 25.28 25.28 23.47 23.61 2,938 -1.50(-5.97%)
Feb 28, 2012 25.35 25.50 25.00 25.11 1,296 -0.42(-1.65%)
Feb 27, 2012 25.75 25.75 25.53 25.53 409 +0.19(+0.75%)
Feb 24, 2012 25.39 25.75 25.34 25.34 1,760 -0.28(-1.08%)
Feb 23, 2012 25.06 25.61 25.02 25.61 4,192 +0.51(+2.03%)
Feb 22, 2012 26.04 26.05 25.11 25.11 4,545 -1.01(-3.86%)
Feb 21, 2012 25.95 26.25 25.95 26.11 766 -0.43(-1.60%)
Feb 17, 2012 26.20 26.82 25.91 26.54 3,477 -0.14(-0.52%)
Feb 16, 2012 25.73 26.68 25.73 26.68 1,046 +1.01(+3.93%)
Feb 15, 2012 26.26 26.26 25.50 25.67 1,653 -0.59(-2.25%)
Feb 14, 2012 26.20 26.43 26.20 26.26 539 -0.55(-2.03%)
Feb 13, 2012 26.59 26.81 26.41 26.81 627 +0.54(+2.04%)
Feb 10, 2012 26.35 26.63 25.87 26.27 4,932 +0.48(+1.86%)
Feb 09, 2012 26.28 26.82 25.79 25.79 5,840 -0.43(-1.62%)
Feb 08, 2012 25.63 26.82 25.62 26.22 16,102 +0.60(+2.35%)
Feb 07, 2012 25.59 25.65 25.49 25.61 707 +0.27(+1.06%)
Feb 06, 2012 25.18 25.89 24.83 25.35 6,715 +0.00(+0.00%)
Feb 03, 2012 24.96 25.42 24.60 25.35 4,072 +0.62(+2.51%)
Feb 02, 2012 25.78 25.78 24.23 24.73 6,409 -1.14(-4.40%)
Feb 01, 2012 25.01 25.89 25.01 25.86 5,377 +1.18(+4.80%)
Jan 31, 2012 24.83 24.83 24.68 24.68 1,088 -0.23(-0.93%)
Jan 30, 2012 24.92 24.92 24.91 24.91 753 -0.22(-0.88%)
Jan 27, 2012 24.75 25.13 23.83 25.13 6,375 +0.42(+1.68%)
Jan 26, 2012 24.72 24.72 24.72 24.72 1,484 -0.30(-1.18%)
Jan 25, 2012 25.01 25.01 24.99 25.01 3,826 +0.00(+0.00%)
Jan 24, 2012 24.61 25.01 24.61 25.01 2,372 +0.51(+2.08%)
Jan 23, 2012 24.55 25.01 24.49 24.50 973 -0.23(-0.93%)
Jan 20, 2012 24.41 24.74 23.72 24.74 846 +0.48(+1.98%)
Jan 19, 2012 24.24 24.54 24.06 24.25 545 -0.51(-2.05%)
Jan 18, 2012 23.86 24.76 23.86 24.76 1,191 +0.63(+2.60%)
Jan 17, 2012 24.21 24.21 24.09 24.13 2,145 -0.18(-0.76%)
Jan 13, 2012 24.10 24.74 24.02 24.32 3,596 +0.05(+0.19%)
Jan 12, 2012 23.63 24.49 23.63 24.27 4,174 +0.65(+2.74%)
Jan 11, 2012 24.44 24.44 23.60 23.63 2,715 -1.11(-4.49%)
Jan 10, 2012 23.86 24.74 23.86 24.74 3,713 +0.52(+2.14%)
Jan 09, 2012 24.75 25.01 23.76 24.22 2,602 -0.16(-0.64%)
Jan 06, 2012 24.38 24.38 24.38 24.38 2,527 -0.04(-0.15%)
Jan 05, 2012 24.01 24.41 24.01 24.41 1,554 -0.01(-0.04%)
Jan 04, 2012 24.50 24.50 24.42 24.42 635 -0.05(-0.19%)
Dec 30, 2011 24.64 24.64 24.47 24.47 3,050 -0.32(-1.31%)
Dec 29, 2011 24.74 24.79 24.47 24.79 2,123 +0.29(+1.17%)
Dec 28, 2011 24.60 24.75 24.47 24.50 4,736 -0.28(-1.12%)
Dec 27, 2011 24.64 24.90 24.64 24.78 781 -0.05(-0.19%)
Dec 23, 2011 24.75 24.83 24.75 24.83 320 +0.36(+1.47%)
Dec 21, 2011 24.46 24.76 24.32 24.47 3,448 -0.49(-1.96%)
Dec 20, 2011 24.41 25.05 24.18 24.96 8,749 +1.01(+4.21%)
Dec 19, 2011 24.31 24.81 23.67 23.95 8,125 -0.16(-0.65%)
Dec 16, 2011 24.94 24.94 24.06 24.11 7,041 -0.67(-2.69%)
Dec 15, 2011 24.97 24.97 24.06 24.77 6,248 +0.04(+0.15%)
Dec 14, 2011 24.35 25.01 24.27 24.74 4,816 +0.43(+1.79%)
Dec 13, 2011 25.00 25.11 24.30 24.30 3,708 -0.53(-2.12%)
Dec 12, 2011 25.43 25.43 24.75 24.83 4,655 -0.97(-3.76%)
Dec 09, 2011 25.11 25.86 25.11 25.80 4,141 +1.27(+5.16%)
Dec 08, 2011 25.48 25.48 24.53 24.53 2,801 -1.17(-4.53%)
Dec 07, 2011 25.50 25.85 25.24 25.70 3,749 +0.07(+0.29%)
Dec 06, 2011 25.48 25.63 24.69 25.62 2,298 +0.17(+0.65%)
Dec 05, 2011 24.66 25.66 24.50 25.46 6,946 +0.72(+2.92%)
Dec 02, 2011 24.97 24.97 24.07 24.74 2,690 +0.05(+0.19%)
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.