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 (%)
Aug 31, 2016 30.32 30.40 30.40 30.40 117 -0.17(-0.56%)
Aug 30, 2016 30.90 30.90 30.57 30.57 686 -0.07(-0.22%)
Aug 26, 2016 30.92 30.64 30.64 30.64 131 -0.10(-0.31%)
Aug 25, 2016 30.64 30.74 30.64 30.74 1,491 -0.06(-0.19%)
Aug 24, 2016 30.79 30.79 30.79 30.79 312 +0.23(+0.75%)
Aug 23, 2016 30.56 30.56 30.56 30.56 580 -0.08(-0.25%)
Aug 22, 2016 30.64 30.64 30.63 30.64 1,568 +0.27(+0.88%)
Aug 19, 2016 30.74 30.92 30.37 30.37 837 -0.02(-0.06%)
Aug 16, 2016 30.39 30.39 30.39 30.39 59 -0.54(-1.76%)
Aug 15, 2016 30.33 30.94 30.32 30.94 1,278 +0.60(+1.98%)
Aug 12, 2016 30.33 30.33 30.33 30.33 303 -0.23(-0.75%)
Aug 10, 2016 30.56 30.56 30.56 30.56 189 +0.04(+0.14%)
Aug 09, 2016 30.35 30.52 30.32 30.52 1,027 -0.34(-1.09%)
Aug 08, 2016 30.86 30.86 30.86 30.86 425 +0.11(+0.37%)
Aug 05, 2016 30.74 30.74 30.74 30.74 268 +0.09(+0.28%)
Aug 04, 2016 30.66 30.66 30.66 30.66 355 +0.45(+1.49%)
Aug 02, 2016 30.21 30.21 30.21 30.21 293 -0.27(-0.88%)
Aug 01, 2016 30.56 30.56 30.48 30.48 528 -0.27(-0.87%)
Jul 29, 2016 30.74 30.74 30.74 30.74 516 -0.05(-0.16%)
Jul 28, 2016 30.79 30.79 30.79 30.79 193 +0.00(+0.00%)
Jul 27, 2016 30.52 30.79 30.52 30.79 771 -0.14(-0.46%)
Jul 26, 2016 30.79 30.95 30.79 30.94 1,414 +0.21(+0.68%)
Jul 25, 2016 30.73 30.73 30.73 30.73 285 -0.10(-0.31%)
Jul 22, 2016 30.09 30.82 30.09 30.82 953 +0.14(+0.47%)
Jul 21, 2016 30.71 30.85 30.09 30.68 1,833 -0.17(-0.56%)
Jul 20, 2016 30.60 30.85 30.09 30.85 6,002 +0.25(+0.81%)
Jul 19, 2016 30.37 30.66 30.09 30.60 3,784 +0.04(+0.12%)
Jul 18, 2016 30.53 30.56 30.53 30.56 3,592 +0.11(+0.34%)
Jul 15, 2016 30.46 30.46 30.46 30.46 446 +0.01(+0.03%)
Jul 14, 2016 30.55 30.55 30.24 30.45 944 +0.12(+0.41%)
Jul 13, 2016 30.30 30.32 30.30 30.32 781 +0.73(+2.45%)
Jul 12, 2016 29.13 30.29 29.13 29.60 3,325 +0.31(+1.04%)
Jul 11, 2016 29.85 29.85 29.20 29.29 3,343 +0.32(+1.12%)
Jul 08, 2016 28.93 29.25 28.80 28.97 1,503 +0.17(+0.60%)
Jul 07, 2016 28.81 29.18 28.69 28.80 3,996 +0.14(+0.50%)
Jul 05, 2016 29.24 29.24 28.65 28.65 2,930 -1.11(-3.72%)
Jul 01, 2016 29.76 29.76 29.76 29.76 628 +0.49(+1.66%)
Jun 30, 2016 28.65 29.89 28.65 29.27 2,445 +0.62(+2.17%)
Jun 29, 2016 26.74 28.65 26.71 28.65 8,639 +3.17(+12.44%)
Jun 28, 2016 25.44 25.65 25.21 25.48 3,694 +0.89(+3.61%)
Jun 27, 2016 26.12 26.12 23.95 24.59 6,924 -1.39(-5.37%)
Jun 24, 2016 27.67 27.67 25.99 25.99 58,930 -2.29(-8.11%)
Jun 23, 2016 30.56 30.56 28.28 28.28 6,242 -0.85(-2.92%)
Jun 22, 2016 28.18 29.13 28.18 29.13 4,334 +1.04(+3.71%)
Jun 21, 2016 27.90 28.17 27.90 28.09 4,495 -0.14(-0.51%)
Jun 20, 2016 28.81 28.89 28.23 28.23 4,236 -0.58(-2.02%)
Jun 17, 2016 29.01 29.32 28.81 28.82 2,621 -0.13(-0.46%)
Jun 16, 2016 29.58 29.58 28.90 28.95 5,904 -0.67(-2.26%)
Jun 15, 2016 29.01 29.99 28.94 29.62 10,648 +0.71(+2.44%)
Jun 14, 2016 29.25 29.71 28.91 28.91 20,180 -0.56(-1.91%)
Jun 13, 2016 29.90 30.78 29.19 29.47 3,394 -1.66(-5.34%)
Jun 10, 2016 30.50 31.14 30.44 31.14 3,803 +0.34(+1.12%)
Jun 09, 2016 30.79 30.79 30.79 30.79 157 +0.00(+0.00%)
Jun 08, 2016 30.81 30.81 30.56 30.79 1,846 +0.02(+0.06%)
Jun 07, 2016 30.56 31.09 30.56 30.77 8,385 -0.07(-0.22%)
Jun 06, 2016 30.15 31.82 30.15 30.84 9,573 +1.03(+3.46%)
Jun 03, 2016 30.18 30.53 29.81 29.81 4,193 -0.39(-1.30%)
Jun 02, 2016 30.18 30.63 29.87 30.20 4,102 -0.18(-0.60%)
Jun 01, 2016 30.61 30.66 30.13 30.38 2,384 -0.15(-0.48%)
May 31, 2016 30.45 30.66 29.99 30.53 8,685 +0.07(+0.24%)
May 27, 2016 30.42 30.46 30.46 30.46 73,394 -0.08(-0.25%)
May 26, 2016 30.30 31.04 30.30 30.53 2,749 -0.51(-1.63%)
May 25, 2016 29.63 31.04 29.63 31.04 4,961 +0.74(+2.43%)
May 24, 2016 30.23 30.32 29.47 30.31 10,802 -0.02(-0.06%)
May 23, 2016 27.70 30.32 27.36 30.32 13,004 +2.66(+9.60%)
May 20, 2016 26.74 27.69 26.74 27.67 1,469 +0.93(+3.46%)
May 19, 2016 26.41 26.74 26.27 26.74 909 +0.11(+0.39%)
May 18, 2016 25.31 26.64 25.31 26.64 2,626 +0.98(+3.83%)
May 17, 2016 25.65 25.65 25.65 25.65 269 -0.61(-2.33%)
May 16, 2016 25.27 26.27 25.27 26.27 2,554 +0.58(+2.27%)
May 13, 2016 25.63 25.79 25.21 25.68 3,014 +0.28(+1.09%)
May 12, 2016 25.26 25.79 25.01 25.41 2,694 +0.20(+0.80%)
May 11, 2016 24.85 25.30 24.27 25.21 5,218 +0.54(+2.21%)
May 10, 2016 24.59 24.99 24.21 24.66 6,024 -0.14(-0.58%)
May 09, 2016 23.95 24.80 23.95 24.80 4,694 +0.64(+2.66%)
May 06, 2016 24.13 24.62 24.13 24.16 10,170 -0.07(-0.27%)
May 05, 2016 24.95 24.95 24.23 24.23 461 -0.41(-1.68%)
May 04, 2016 24.64 24.64 24.64 24.64 403 +0.00(+0.00%)
May 02, 2016 25.13 24.64 24.64 24.64 88 +0.70(+2.91%)
Apr 28, 2016 24.03 23.94 23.94 23.94 41 -0.08(-0.32%)
Apr 27, 2016 24.70 24.71 24.02 24.02 8,594 -1.19(-4.73%)
Apr 26, 2016 25.26 25.27 24.45 25.21 3,910 +0.38(+1.54%)
Apr 25, 2016 24.65 24.83 24.65 24.83 351 +0.00(+0.00%)
Apr 22, 2016 24.36 24.83 24.36 24.83 1,413 +0.42(+1.72%)
Apr 21, 2016 24.36 24.77 24.36 24.41 4,584 -0.23(-0.93%)
Apr 20, 2016 24.32 24.64 24.31 24.64 956 -0.09(-0.35%)
Apr 19, 2016 24.36 24.73 24.02 24.73 12,617 -0.58(-2.30%)
Apr 18, 2016 24.83 25.31 24.83 25.31 803 +1.23(+5.12%)
Apr 15, 2016 24.24 24.79 24.08 24.08 667 +0.18(+0.76%)
Apr 14, 2016 24.36 24.36 23.90 23.90 884 -0.41(-1.68%)
Apr 13, 2016 24.31 24.31 24.30 24.30 518 +0.43(+1.79%)
Apr 12, 2016 23.88 23.88 23.88 23.88 254 -0.47(-1.92%)
Apr 11, 2016 24.36 24.36 24.35 24.35 505 +0.47(+1.96%)
Apr 08, 2016 23.88 23.88 23.88 23.88 173 +0.00(+0.00%)
Apr 07, 2016 23.88 23.88 23.88 23.88 134 -0.48(-1.96%)
Apr 06, 2016 24.36 24.36 24.36 24.36 176 -0.00(-0.00%)
Apr 05, 2016 24.26 24.36 24.26 24.36 341 +0.08(+0.31%)
Apr 04, 2016 23.59 24.28 23.54 24.28 3,024 +0.82(+3.50%)
Mar 31, 2016 23.52 23.46 23.46 23.46 93 +0.05(+0.20%)
Mar 30, 2016 23.40 23.41 23.40 23.41 301 +0.01(+0.04%)
Mar 29, 2016 23.40 23.40 23.40 23.40 705 -0.07(-0.29%)
Mar 28, 2016 23.40 23.47 23.40 23.47 1,507 +0.44(+1.91%)
Mar 24, 2016 23.07 23.03 23.03 23.03 418 -0.15(-0.66%)
Mar 23, 2016 23.15 23.18 23.15 23.18 418 +0.19(+0.83%)
Mar 22, 2016 22.93 22.99 22.93 22.99 330 +0.05(+0.21%)
Mar 21, 2016 22.92 22.96 22.92 22.94 716 +0.02(+0.08%)
Mar 18, 2016 22.75 22.92 22.75 22.92 1,862 +0.42(+1.87%)
Mar 17, 2016 22.67 22.67 22.50 22.50 519 -0.10(-0.42%)
Mar 16, 2016 22.60 22.60 22.60 22.60 105 +0.06(+0.25%)
Mar 15, 2016 22.54 22.59 22.54 22.54 814 +0.00(+0.00%)
Mar 14, 2016 22.54 22.54 22.54 22.54 121 +0.00(+0.00%)
Mar 11, 2016 22.54 22.54 22.54 22.54 121 +0.04(+0.17%)
Mar 10, 2016 22.50 22.50 22.50 22.50 118 +0.30(+1.33%)
Mar 09, 2016 22.44 22.44 22.21 22.21 635 +0.16(+0.74%)
Mar 08, 2016 22.05 22.05 22.04 22.04 452 -0.40(-1.79%)
Mar 07, 2016 22.45 22.45 22.44 22.45 1,118 +0.42(+1.91%)
Mar 04, 2016 21.87 22.35 21.82 22.02 3,275 +0.30(+1.36%)
Mar 03, 2016 21.10 21.73 21.10 21.73 3,712 +0.62(+2.94%)
Mar 02, 2016 21.10 21.11 21.10 21.11 1,936 +0.10(+0.45%)
Mar 01, 2016 21.49 21.49 20.96 21.01 24,045 -0.48(-2.22%)
Feb 29, 2016 21.49 21.49 21.49 21.49 1,633 -0.18(-0.84%)
Feb 26, 2016 21.85 21.85 21.67 21.67 840 -0.48(-2.16%)
Feb 25, 2016 22.47 22.47 22.15 22.15 648 -0.72(-3.13%)
Feb 24, 2016 22.86 22.87 22.86 22.87 322 +0.50(+2.22%)
Feb 23, 2016 22.40 22.40 22.37 22.37 249 +0.40(+1.80%)
Feb 22, 2016 22.21 22.33 21.97 21.97 7,946 +0.43(+2.02%)
Feb 19, 2016 21.54 21.54 21.54 21.54 201 -0.43(-1.96%)
Feb 18, 2016 21.97 21.97 21.97 21.97 241 +0.44(+2.04%)
Feb 17, 2016 21.53 21.53 21.53 21.53 173 -0.21(-0.97%)
Feb 16, 2016 21.74 21.74 21.74 21.74 252 +0.23(+1.07%)
Feb 12, 2016 22.23 21.51 21.51 21.51 1,047 -0.60(-2.73%)
Feb 11, 2016 22.11 22.11 22.11 22.11 219 +0.15(+0.66%)
Feb 10, 2016 21.98 21.98 21.49 21.97 582 -0.74(-3.28%)
Feb 09, 2016 22.06 22.71 22.06 22.71 1,270 +0.31(+1.36%)
Feb 08, 2016 22.85 22.85 21.27 22.41 2,734 -0.48(-2.09%)
Feb 05, 2016 22.92 22.92 22.77 22.88 1,089 -0.04(-0.17%)
Feb 04, 2016 23.06 23.10 22.91 22.92 1,390 +0.00(+0.00%)
Feb 03, 2016 22.92 23.11 22.91 22.92 1,438 +0.00(+0.00%)
Feb 02, 2016 23.84 23.84 22.91 22.92 2,885 -0.33(-1.44%)
Feb 01, 2016 23.26 23.26 23.26 23.26 254 +0.30(+1.29%)
Jan 29, 2016 22.96 22.96 22.96 22.96 319 -0.26(-1.11%)
Jan 28, 2016 23.40 23.87 23.22 23.22 658 -0.18(-0.78%)
Jan 27, 2016 23.40 23.40 23.40 23.40 121 +0.00(+0.00%)
Jan 26, 2016 22.98 23.40 22.98 23.40 419 +0.01(+0.04%)
Jan 25, 2016 23.20 23.39 23.20 23.39 496 +0.00(+0.00%)
Jan 22, 2016 22.91 23.40 22.69 23.39 4,207 +0.66(+2.90%)
Jan 21, 2016 22.91 22.92 22.73 22.73 3,892 -0.14(-0.63%)
Jan 20, 2016 23.58 23.58 22.84 22.87 6,284 -0.76(-3.23%)
Jan 19, 2016 23.65 23.65 23.64 23.64 1,500 -0.04(-0.17%)
Jan 15, 2016 23.65 23.68 23.68 23.68 2,094 +0.04(+0.17%)
Jan 14, 2016 24.30 24.30 23.64 23.64 8,411 -0.66(-2.71%)
Jan 13, 2016 24.36 24.36 24.30 24.30 2,590 -0.34(-1.40%)
Jan 12, 2016 24.83 24.83 24.64 24.64 2,550 -0.21(-0.85%)
Dec 31, 2015 25.31 24.85 24.85 24.85 83 +0.00(+0.00%)
Dec 30, 2015 25.16 25.16 24.85 24.85 550 -0.12(-0.50%)
Dec 28, 2015 24.84 24.98 24.98 24.98 15 +0.08(+0.31%)
Dec 23, 2015 25.56 24.90 24.90 24.90 1,151 -0.22(-0.87%)
Dec 22, 2015 25.12 25.15 25.12 25.12 328 -0.66(-2.56%)
Dec 18, 2015 25.56 25.78 25.78 25.78 149 +0.66(+2.62%)
Dec 17, 2015 25.12 25.12 25.12 25.12 146 -0.39(-1.53%)
Dec 10, 2015 25.67 25.51 25.51 25.51 36 -0.26(-1.00%)
Dec 08, 2015 25.77 25.77 25.77 25.77 7 +0.56(+2.24%)
Dec 02, 2015 25.21 25.21 25.21 25.21 9 +0.03(+0.11%)
Dec 01, 2015 25.31 25.31 25.18 25.18 331 +0.06(+0.23%)
Nov 27, 2015 25.10 25.12 25.12 25.12 207 +0.00(+0.00%)
Nov 23, 2015 24.55 25.12 25.12 25.12 4,447 +0.64(+2.62%)
Nov 20, 2015 23.70 24.48 23.70 24.48 3,300 +0.68(+2.86%)
Nov 19, 2015 23.80 23.80 23.80 23.80 105 -0.02(-0.08%)
Nov 18, 2015 24.07 24.12 23.82 23.82 1,363 +0.10(+0.44%)
Nov 13, 2015 23.85 23.71 23.71 23.71 47 -0.01(-0.06%)
Nov 11, 2015 23.71 23.73 23.73 23.73 11 -0.44(-1.82%)
Nov 09, 2015 23.92 24.17 24.17 24.17 1 -0.01(-0.04%)
Nov 05, 2015 24.18 24.18 24.18 24.18 7 -0.43(-1.77%)
Nov 04, 2015 24.13 24.64 24.00 24.61 2,590 +0.60(+2.52%)
Oct 30, 2015 24.06 24.00 24.00 24.00 1 +0.28(+1.19%)
Oct 29, 2015 24.07 24.07 23.72 23.72 411 -0.17(-0.71%)
Oct 28, 2015 23.67 24.08 23.61 23.89 2,916 +0.06(+0.24%)
Oct 27, 2015 23.84 23.84 23.84 23.84 951 +0.22(+0.92%)
Oct 26, 2015 23.61 23.67 23.61 23.62 1,705 -0.13(-0.56%)
Oct 23, 2015 23.21 23.75 23.21 23.75 3,079 +0.73(+3.16%)
Oct 22, 2015 23.94 24.03 22.66 23.02 19,483 -0.92(-3.83%)
Oct 21, 2015 24.03 24.65 23.76 23.94 4,163 -0.24(-0.98%)
Oct 20, 2015 24.21 24.25 24.18 24.18 1,176 -0.33(-1.35%)
Oct 19, 2015 24.98 24.98 24.46 24.51 1,007 -0.57(-2.26%)
Oct 16, 2015 24.61 25.07 24.61 25.07 638 +0.17(+0.68%)
Oct 15, 2015 25.06 27.64 23.20 24.90 11,702 -0.12(-0.49%)
Oct 13, 2015 25.54 25.02 25.02 25.02 129 -0.20(-0.79%)
Oct 12, 2015 25.48 25.83 25.12 25.22 1,866 +0.00(+0.00%)
Oct 09, 2015 25.25 25.67 24.55 25.22 10,410 +0.36(+1.44%)
Oct 08, 2015 24.28 25.79 23.62 24.86 9,142 +1.20(+5.07%)
Oct 07, 2015 24.30 24.30 23.64 23.67 1,338 -0.12(-0.52%)
Oct 06, 2015 23.30 24.75 23.30 23.79 3,314 +0.24(+1.00%)
Oct 05, 2015 23.50 23.59 23.14 23.55 4,653 +0.68(+2.97%)
Oct 02, 2015 23.12 23.27 22.19 22.87 10,193 -0.39(-1.66%)
Oct 01, 2015 23.61 23.61 22.78 23.26 2,846 -0.09(-0.40%)
Sep 30, 2015 23.50 23.84 22.82 23.35 3,480 +0.29(+1.27%)
Sep 29, 2015 23.14 23.27 22.66 23.06 3,973 +0.16(+0.70%)
Sep 28, 2015 22.82 23.29 22.76 22.90 2,839 -0.06(-0.25%)
Sep 25, 2015 23.07 23.59 22.81 22.96 3,875 +0.05(+0.21%)
Sep 24, 2015 23.38 23.59 22.90 22.91 5,818 -0.55(-2.33%)
Sep 23, 2015 23.68 23.68 22.85 23.46 13,371 +0.06(+0.24%)
Sep 22, 2015 24.17 24.28 23.40 23.40 6,235 -0.40(-1.67%)
Sep 21, 2015 24.18 24.68 23.80 23.80 2,433 -0.19(-0.79%)
Sep 18, 2015 25.50 25.50 23.04 23.99 82,362 -1.50(-5.89%)
Sep 17, 2015 23.62 25.73 23.61 25.49 27,118 +1.58(+6.60%)
Sep 16, 2015 25.03 25.29 23.67 23.91 15,164 -1.12(-4.49%)
Sep 15, 2015 25.53 25.72 25.02 25.03 12,642 -0.39(-1.52%)
Sep 14, 2015 25.52 25.79 25.42 25.42 13,093 -0.16(-0.63%)
Sep 11, 2015 25.82 26.25 25.42 25.58 10,992 -0.07(-0.26%)
Sep 10, 2015 26.04 26.66 25.61 25.65 7,874 -0.21(-0.80%)
Sep 09, 2015 28.34 28.34 25.70 25.86 21,840 -1.61(-5.85%)
Sep 08, 2015 30.33 31.15 27.40 27.46 22,513 -3.34(-10.85%)
Sep 04, 2015 30.22 30.80 30.80 30.80 58,559 +0.44(+1.46%)
Sep 03, 2015 30.36 30.36 30.36 30.36 220 +0.31(+1.04%)
Sep 02, 2015 30.80 30.80 30.05 30.05 676 -0.76(-2.45%)
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.