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 (%)
May 30, 2014 26.06 26.71 25.03 26.34 15,106 +0.18(+0.68%)
May 29, 2014 26.72 26.73 25.97 26.16 4,016 -0.22(-0.82%)
May 28, 2014 26.50 28.42 26.30 26.37 6,569 -0.35(-1.30%)
May 27, 2014 26.44 26.72 26.23 26.72 4,778 +0.56(+2.15%)
May 23, 2014 25.97 26.16 26.16 26.16 4,159 +0.14(+0.54%)
May 22, 2014 26.48 26.48 25.88 26.02 3,339 -0.19(-0.72%)
May 21, 2014 26.73 27.29 26.16 26.20 6,813 -0.23(-0.89%)
May 20, 2014 26.16 26.95 25.97 26.44 12,913 -0.31(-1.16%)
May 19, 2014 26.06 27.09 26.06 26.75 4,044 +0.53(+2.04%)
May 16, 2014 26.16 26.21 25.69 26.21 10,377 +0.14(+0.54%)
May 15, 2014 25.92 26.97 25.69 26.07 8,844 +0.20(+0.76%)
May 14, 2014 26.90 27.56 25.71 25.88 8,748 -0.49(-1.85%)
May 13, 2014 27.23 27.53 26.36 26.36 7,881 -0.61(-2.26%)
May 12, 2014 25.31 28.79 25.31 26.97 8,859 +2.03(+8.16%)
May 09, 2014 25.20 25.20 24.85 24.94 5,956 -0.23(-0.93%)
May 08, 2014 25.05 25.36 24.86 25.17 8,624 +0.01(+0.04%)
May 07, 2014 25.55 25.76 24.94 25.16 7,643 -0.38(-1.50%)
May 06, 2014 26.44 26.44 25.11 25.55 14,726 -0.94(-3.54%)
May 05, 2014 26.76 26.94 26.32 26.49 12,650 -0.67(-2.45%)
May 02, 2014 27.49 27.55 26.95 27.15 10,175 -0.41(-1.50%)
May 01, 2014 27.31 27.88 27.28 27.56 10,398 +0.19(+0.68%)
Apr 30, 2014 27.51 28.51 27.33 27.38 8,909 -0.18(-0.65%)
Apr 29, 2014 27.72 27.85 27.33 27.55 10,750 -0.06(-0.20%)
Apr 28, 2014 27.35 27.93 27.33 27.61 17,467 -0.03(-0.10%)
Apr 25, 2014 28.06 28.07 27.31 27.64 23,952 -0.72(-2.55%)
Apr 24, 2014 27.20 29.20 27.16 28.36 12,270 +0.99(+3.63%)
Apr 23, 2014 28.16 28.16 27.15 27.37 11,233 -0.78(-2.76%)
Apr 22, 2014 28.24 29.15 28.12 28.15 13,729 -0.31(-1.09%)
Apr 21, 2014 29.01 30.58 28.19 28.46 3,902 +0.16(+0.56%)
Apr 17, 2014 28.65 28.30 28.30 28.30 6,506 -0.56(-1.95%)
Apr 16, 2014 28.12 29.20 28.12 28.86 17,032 +1.18(+4.27%)
Apr 15, 2014 27.70 28.08 27.36 27.68 17,904 +0.03(+0.10%)
Apr 14, 2014 27.86 28.46 27.16 27.65 7,377 +0.23(+0.82%)
Apr 11, 2014 28.13 28.34 27.28 27.42 9,107 -0.70(-2.50%)
Apr 10, 2014 28.46 28.46 28.13 28.13 9,579 -0.41(-1.45%)
Apr 09, 2014 27.55 28.69 26.64 28.54 16,627 +1.24(+4.53%)
Apr 08, 2014 26.25 28.33 25.60 27.30 9,754 +0.69(+2.61%)
Apr 07, 2014 27.20 27.42 26.40 26.61 7,741 -0.60(-2.21%)
Apr 04, 2014 28.15 28.16 26.60 27.21 11,576 -0.95(-3.36%)
Apr 03, 2014 27.99 28.32 27.86 28.16 7,826 +0.16(+0.57%)
Apr 02, 2014 28.26 28.30 27.99 28.00 4,186 -0.18(-0.63%)
Apr 01, 2014 28.44 28.56 28.13 28.17 6,299 -0.18(-0.63%)
Mar 31, 2014 28.00 28.39 27.99 28.35 8,764 +0.63(+2.27%)
Mar 28, 2014 28.03 28.06 27.42 27.72 8,663 -0.44(-1.56%)
Mar 27, 2014 28.28 28.36 26.95 28.16 22,539 -0.10(-0.36%)
Mar 26, 2014 28.31 28.43 28.27 28.27 3,349 -0.08(-0.30%)
Mar 25, 2014 28.28 28.39 28.27 28.35 5,245 +0.03(+0.10%)
Mar 24, 2014 28.27 28.60 28.27 28.32 2,703 -0.02(-0.07%)
Mar 21, 2014 28.42 28.46 28.27 28.34 11,121 -0.14(-0.49%)
Mar 20, 2014 28.51 28.97 28.42 28.48 10,854 -0.30(-1.04%)
Mar 19, 2014 28.30 28.95 28.30 28.78 7,458 +0.27(+0.95%)
Mar 18, 2014 28.59 28.78 28.27 28.51 4,376 +0.02(+0.07%)
Mar 17, 2014 29.04 29.17 28.47 28.49 3,276 -0.37(-1.27%)
Mar 14, 2014 28.51 29.03 28.51 28.86 1,957 +0.58(+2.06%)
Mar 13, 2014 28.37 28.59 28.28 28.28 2,352 -0.18(-0.63%)
Mar 12, 2014 28.77 28.77 28.30 28.46 2,011 +0.15(+0.53%)
Mar 11, 2014 29.01 29.01 28.28 28.30 3,791 -0.49(-1.69%)
Mar 10, 2014 28.59 28.79 28.57 28.79 1,285 +0.01(+0.03%)
Mar 07, 2014 28.48 28.85 28.48 28.78 1,659 +0.09(+0.33%)
Mar 06, 2014 29.51 30.73 28.47 28.69 9,591 -0.40(-1.39%)
Mar 05, 2014 29.61 29.61 28.87 29.09 11,524 -0.51(-1.71%)
Mar 04, 2014 28.56 31.16 28.54 29.60 13,332 +1.29(+4.57%)
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.