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 (%)
Jan 31, 2013 27.49 28.32 27.26 28.05 4,372 +0.68(+2.49%)
Jan 30, 2013 28.30 28.30 27.35 27.37 658 -0.95(-3.36%)
Jan 29, 2013 27.94 28.33 27.51 28.32 2,993 +0.27(+0.96%)
Jan 28, 2013 28.05 28.05 28.05 28.05 779 +0.18(+0.64%)
Jan 25, 2013 27.77 28.14 26.56 27.87 4,776 +0.11(+0.40%)
Jan 24, 2013 26.84 27.77 26.84 27.76 2,324 +1.02(+3.80%)
Jan 23, 2013 26.66 26.74 26.66 26.74 979 -0.02(-0.07%)
Jan 22, 2013 26.30 26.76 26.30 26.76 1,994 +0.41(+1.56%)
Jan 18, 2013 27.02 27.02 26.31 26.35 2,082 -0.75(-2.78%)
Jan 17, 2013 27.11 27.11 27.11 27.11 483 +0.76(+2.90%)
Jan 15, 2013 27.07 26.34 26.34 26.34 1,287 -0.62(-2.28%)
Jan 14, 2013 26.47 27.16 26.47 26.96 1,070 +0.49(+1.87%)
Jan 11, 2013 26.57 27.21 25.91 26.47 1,424 -0.16(-0.59%)
Jan 10, 2013 27.08 27.08 26.55 26.62 1,858 -0.98(-3.54%)
Jan 09, 2013 27.49 27.61 27.08 27.60 2,830 +0.84(+3.13%)
Jan 08, 2013 26.90 27.10 26.76 26.76 1,230 +0.07(+0.28%)
Jan 07, 2013 26.57 26.79 25.66 26.69 2,045 -0.07(-0.28%)
Jan 04, 2013 27.24 27.24 26.76 26.76 870 -0.03(-0.10%)
Jan 03, 2013 25.16 27.29 25.16 26.79 2,785 -0.84(-3.04%)
Jan 02, 2013 25.78 27.77 25.78 27.63 12,418 +1.82(+7.04%)
Dec 31, 2012 25.44 25.81 25.31 25.81 321 +1.15(+4.65%)
Dec 28, 2012 24.51 24.67 24.51 24.67 523 -0.09(-0.38%)
Dec 27, 2012 24.52 25.17 24.52 24.76 1,037 +0.04(+0.15%)
Dec 26, 2012 24.49 25.14 24.47 24.72 731 -0.07(-0.26%)
Dec 24, 2012 24.46 24.79 24.46 24.79 846 +0.33(+1.33%)
Dec 21, 2012 25.35 25.85 23.66 24.46 12,748 -0.92(-3.63%)
Dec 20, 2012 24.75 25.38 24.64 25.38 1,339 +0.32(+1.26%)
Dec 19, 2012 24.33 25.07 24.33 25.07 814 +0.15(+0.60%)
Dec 18, 2012 24.88 24.92 24.88 24.92 980 +1.14(+4.78%)
Dec 17, 2012 23.66 23.78 23.58 23.78 1,605 +0.34(+1.43%)
Dec 14, 2012 23.45 23.45 23.39 23.45 2,259 +0.10(+0.44%)
Dec 13, 2012 23.45 23.45 23.34 23.34 429 +0.00(+0.00%)
Dec 12, 2012 23.58 23.58 23.34 23.34 4,332 -0.25(-1.07%)
Dec 11, 2012 23.67 23.67 23.49 23.60 2,834 +0.05(+0.20%)
Dec 10, 2012 23.50 23.61 23.45 23.55 4,703 -0.17(-0.71%)
Dec 07, 2012 23.91 23.91 23.72 23.72 1,795 -0.19(-0.78%)
Dec 06, 2012 23.48 23.95 23.46 23.90 2,139 +0.20(+0.87%)
Dec 05, 2012 23.70 23.70 23.70 23.70 611 -0.05(-0.20%)
Dec 04, 2012 23.46 23.74 23.46 23.74 214 +0.10(+0.43%)
Nov 30, 2012 23.75 23.75 23.46 23.64 2,207 -0.11(-0.47%)
Nov 29, 2012 23.85 23.85 23.50 23.75 1,085 +0.32(+1.35%)
Nov 28, 2012 23.55 23.67 23.44 23.44 2,938 -0.11(-0.47%)
Nov 27, 2012 23.74 23.74 23.55 23.55 1,418 +0.05(+0.20%)
Nov 26, 2012 23.48 23.79 23.48 23.50 4,059 -0.51(-2.13%)
Nov 23, 2012 23.13 24.13 23.13 24.01 1,442 +0.90(+3.88%)
Nov 21, 2012 22.92 23.13 22.53 23.12 8,701 +0.64(+2.84%)
Nov 20, 2012 22.63 22.70 22.48 22.48 940 -0.36(-1.58%)
Nov 19, 2012 23.05 23.05 22.66 22.84 1,975 +0.37(+1.65%)
Nov 16, 2012 22.50 22.50 22.47 22.47 2,741 -0.24(-1.06%)
Nov 15, 2012 22.87 22.87 22.71 22.71 1,033 +0.15(+0.66%)
Nov 14, 2012 23.12 23.16 22.56 22.56 7,986 -0.77(-3.29%)
Nov 13, 2012 23.31 23.37 23.12 23.33 2,691 -0.14(-0.59%)
Nov 12, 2012 23.53 23.93 23.33 23.47 1,861 -0.07(-0.31%)
Nov 09, 2012 23.75 23.75 23.27 23.54 17,717 -0.22(-0.93%)
Nov 08, 2012 25.97 25.97 23.22 23.76 30,168 -2.27(-8.70%)
Nov 07, 2012 26.49 26.49 25.97 26.03 7,618 -0.74(-2.76%)
Nov 06, 2012 26.61 26.77 26.39 26.77 5,770 +0.05(+0.17%)
Nov 05, 2012 26.98 27.74 26.40 26.72 10,520 -0.29(-1.06%)
Nov 02, 2012 26.77 27.01 26.11 27.01 14,419 +0.62(+2.35%)
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.