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, 2014 25.79 27.17 25.75 26.15 10,256 +0.38(+1.46%)
Oct 30, 2014 27.79 28.66 25.60 25.77 48,870 -2.74(-9.60%)
Oct 29, 2014 28.70 29.50 27.73 28.51 12,210 -0.05(-0.18%)
Oct 28, 2014 29.28 30.36 28.18 28.56 29,294 -0.79(-2.69%)
Oct 27, 2014 28.50 29.35 29.14 29.35 4,525 +0.21(+0.72%)
Oct 24, 2014 28.25 29.88 28.25 29.14 2,242 +0.29(+1.01%)
Oct 23, 2014 28.64 29.86 27.20 28.85 13,911 -0.21(-0.72%)
Oct 22, 2014 29.64 29.64 28.85 29.06 2,551 -1.14(-3.77%)
Oct 21, 2014 30.58 30.58 28.71 30.20 5,650 -0.57(-1.85%)
Oct 20, 2014 29.51 30.77 28.70 30.77 7,758 +1.47(+5.02%)
Oct 17, 2014 29.24 29.40 28.30 29.30 10,712 +0.80(+2.81%)
Oct 16, 2014 27.64 29.34 27.20 28.50 2,131 +0.66(+2.37%)
Oct 15, 2014 27.19 27.84 27.17 27.84 8,287 +0.34(+1.24%)
Oct 14, 2014 27.30 27.75 27.20 27.50 7,571 +0.28(+1.03%)
Oct 10, 2014 27.24 27.22 27.22 27.22 900 -0.01(-0.04%)
Oct 07, 2014 28.30 27.23 27.23 27.23 23 -1.24(-4.36%)
Oct 06, 2014 28.47 28.47 28.47 28.47 100 +0.00(+0.00%)
Oct 03, 2014 28.47 28.47 28.47 28.47 100 +0.02(+0.07%)
Oct 01, 2014 29.50 28.45 28.45 28.45 1,600 -0.25(-0.87%)
Sep 30, 2014 28.70 28.70 28.70 28.70 1,146 +0.80(+2.87%)
Sep 29, 2014 28.32 28.32 27.20 27.90 2,446 +0.39(+1.42%)
Sep 26, 2014 28.10 28.10 27.45 27.51 2,079 +0.01(+0.04%)
Sep 25, 2014 28.04 28.09 27.38 27.50 3,291 -0.11(-0.40%)
Sep 24, 2014 28.18 28.18 27.60 27.61 4,667 -0.32(-1.15%)
Sep 23, 2014 29.00 29.54 27.93 27.93 5,450 -1.07(-3.69%)
Sep 22, 2014 30.55 30.55 28.87 29.00 6,962 -2.23(-7.14%)
Sep 19, 2014 28.11 31.23 28.01 31.23 14,898 +3.14(+11.18%)
Sep 18, 2014 29.29 29.29 28.09 28.09 964 -0.84(-2.90%)
Sep 17, 2014 28.45 29.68 28.01 28.93 18,066 +0.92(+3.28%)
Sep 16, 2014 27.65 28.01 27.47 28.01 1,983 +0.54(+1.97%)
Sep 15, 2014 27.81 27.60 27.28 27.47 3,607 -0.13(-0.47%)
Sep 12, 2014 28.17 28.39 27.20 27.60 10,879 -0.53(-1.88%)
Sep 11, 2014 28.24 28.48 28.00 28.13 4,940 -0.07(-0.25%)
Sep 10, 2014 28.82 29.30 28.09 28.20 12,146 -0.50(-1.74%)
Sep 09, 2014 28.92 28.92 28.40 28.70 3,224 -0.13(-0.45%)
Sep 08, 2014 28.81 29.10 28.03 28.83 5,471 -0.09(-0.31%)
Sep 05, 2014 28.55 29.00 28.55 28.92 5,561 +0.19(+0.66%)
Sep 04, 2014 29.47 29.49 28.72 28.73 3,709 -0.37(-1.27%)
Sep 03, 2014 29.06 29.20 28.90 29.10 1,751 +0.16(+0.55%)
Aug 29, 2014 29.48 28.94 28.94 28.94 4,700 +0.05(+0.17%)
Aug 28, 2014 29.38 29.88 28.88 28.89 5,626 -0.27(-0.93%)
Aug 27, 2014 29.45 29.55 29.10 29.16 2,970 -0.14(-0.48%)
Aug 26, 2014 28.85 30.32 28.85 29.30 4,766 +0.48(+1.67%)
Aug 25, 2014 28.52 29.86 28.52 28.82 5,795 +0.51(+1.80%)
Aug 22, 2014 28.18 28.47 28.14 28.31 1,952 +0.27(+0.96%)
Aug 21, 2014 27.50 27.95 27.28 28.04 8,163 +1.04(+3.85%)
Aug 20, 2014 27.14 27.48 27.00 27.00 5,321 +0.00(+0.00%)
Aug 19, 2014 27.19 27.70 26.93 27.00 5,242 +0.22(+0.82%)
Aug 18, 2014 26.72 27.84 26.53 26.78 1,360 +0.27(+1.02%)
Aug 15, 2014 26.81 26.81 26.51 26.51 5,318 -0.13(-0.49%)
Aug 14, 2014 26.96 26.96 26.64 26.64 1,071 -0.29(-1.08%)
Aug 13, 2014 26.74 27.60 26.70 26.93 6,959 +0.26(+0.97%)
Aug 12, 2014 27.05 27.17 26.60 26.67 2,954 -0.20(-0.74%)
Aug 11, 2014 26.72 27.31 26.44 26.87 2,771 +0.05(+0.19%)
Aug 08, 2014 26.87 27.18 26.36 26.82 7,569 -0.15(-0.56%)
Aug 07, 2014 26.96 26.97 26.37 26.97 4,015 +0.29(+1.09%)
Aug 06, 2014 26.25 27.15 26.25 26.68 5,600 +0.31(+1.18%)
Aug 05, 2014 26.30 26.92 25.95 26.37 9,790 -0.06(-0.23%)
Aug 04, 2014 26.75 27.02 25.70 26.43 16,774 -0.07(-0.26%)
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.