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 (%)
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%)
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.