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 (%)
Apr 28, 2017 28.99 29.35 28.98 29.19 1,342 -0.39(-1.30%)
Apr 27, 2017 29.89 29.89 29.55 29.57 1,858 -0.42(-1.41%)
Apr 26, 2017 30.08 30.33 29.41 30.00 10,273 -0.23(-0.77%)
Apr 25, 2017 30.14 30.55 30.13 30.23 5,022 -0.39(-1.26%)
Apr 24, 2017 30.95 30.95 30.35 30.61 1,340 -0.37(-1.18%)
Apr 21, 2017 31.06 31.23 30.95 30.98 1,433 +0.13(+0.41%)
Apr 20, 2017 30.85 30.85 30.85 30.85 610 +0.42(+1.39%)
Apr 19, 2017 30.64 30.64 29.91 30.43 646 +0.30(+0.99%)
Apr 18, 2017 30.13 30.13 30.13 30.13 455 -0.05(-0.16%)
Apr 17, 2017 30.01 30.37 29.93 30.18 2,518 +0.05(+0.16%)
Apr 13, 2017 29.97 30.28 29.08 30.13 4,165 -0.10(-0.32%)
Apr 12, 2017 30.34 30.34 30.19 30.23 1,851 -0.05(-0.16%)
Apr 11, 2017 29.68 30.28 29.68 30.28 999 +0.61(+2.05%)
Apr 10, 2017 29.67 29.68 29.67 29.67 2,809 -0.23(-0.77%)
Apr 07, 2017 29.89 29.90 29.89 29.90 2,898 -0.01(-0.03%)
Apr 06, 2017 29.91 29.91 29.91 29.91 601 -0.11(-0.35%)
Apr 05, 2017 30.56 30.56 29.94 30.01 1,157 -0.13(-0.45%)
Apr 04, 2017 30.96 30.96 30.15 30.15 569 +0.09(+0.29%)
Apr 03, 2017 30.06 30.06 30.06 30.06 409 +0.22(+0.74%)
Mar 31, 2017 29.84 29.84 29.84 29.84 677 +0.30(+1.01%)
Mar 30, 2017 29.54 29.54 29.54 29.54 546 -0.15(-0.52%)
Mar 29, 2017 29.44 29.70 29.42 29.70 538 -0.62(-2.04%)
Mar 28, 2017 30.31 30.31 30.31 30.31 426 +0.03(+0.09%)
Mar 27, 2017 30.29 30.29 30.29 30.29 524 +0.63(+2.12%)
Mar 23, 2017 29.66 29.66 29.66 47 -0.13(-0.45%)
Mar 22, 2017 30.06 30.08 29.42 29.79 1,261 -0.19(-0.64%)
Mar 21, 2017 30.48 30.87 29.99 29.99 1,511 +0.51(+1.73%)
Mar 17, 2017 29.47 29.47 29.47 214 +0.08(+0.26%)
Mar 16, 2017 29.40 29.40 29.40 29.40 789 +0.30(+1.03%)
Mar 15, 2017 29.10 29.10 29.10 29.10 455 +0.20(+0.68%)
Mar 14, 2017 28.88 28.90 28.88 28.90 1,570 +0.06(+0.22%)
Mar 10, 2017 28.84 28.84 28.84 122 -0.13(-0.43%)
Mar 09, 2017 28.87 28.96 28.83 28.96 6,488 +0.37(+1.28%)
Mar 08, 2017 28.58 28.93 28.58 28.60 2,410 -0.47(-1.63%)
Mar 07, 2017 28.95 29.07 28.95 29.07 1,757 +0.10(+0.33%)
Mar 06, 2017 29.02 29.02 28.97 28.97 1,343 +0.16(+0.57%)
Mar 03, 2017 29.68 29.68 28.68 28.81 87,771 -0.66(-2.23%)
Mar 02, 2017 30.08 30.08 29.47 29.47 2,801 -0.99(-3.26%)
Mar 01, 2017 30.50 30.54 30.46 30.46 1,397 +0.52(+1.74%)
Feb 28, 2017 29.75 30.24 29.75 29.94 6,174 -0.32(-1.05%)
Feb 27, 2017 30.37 30.37 30.26 30.26 29,898 -0.50(-1.63%)
Feb 22, 2017 30.76 30.76 30.76 189 +0.00(+0.00%)
Feb 21, 2017 31.00 31.00 30.09 30.76 2,291 +0.21(+0.69%)
Feb 17, 2017 30.55 30.55 30.55 0 +0.08(+0.25%)
Feb 16, 2017 30.47 30.47 30.47 30.47 339 -0.33(-1.06%)
Feb 15, 2017 30.48 30.80 30.48 30.80 367 +0.08(+0.25%)
Feb 14, 2017 31.01 31.01 30.72 30.72 553 -0.33(-1.06%)
Feb 13, 2017 31.08 31.11 31.05 31.05 823 +0.20(+0.66%)
Feb 10, 2017 30.76 30.85 30.76 30.84 594 +0.32(+1.04%)
Feb 09, 2017 30.42 30.79 30.37 30.53 3,703 +0.47(+1.57%)
Feb 08, 2017 29.92 30.05 29.89 30.05 541 -0.45(-1.49%)
Feb 07, 2017 30.51 30.51 30.51 30.51 273 +0.37(+1.22%)
Feb 06, 2017 30.20 30.21 30.12 30.14 1,319 +0.32(+1.06%)
Feb 03, 2017 30.27 30.27 29.82 29.82 1,642 -0.75(-2.46%)
Feb 02, 2017 29.89 30.57 29.89 30.57 1,965 +0.55(+1.83%)
Feb 01, 2017 30.16 30.24 29.89 30.02 1,578 -0.28(-0.92%)
Jan 31, 2017 29.86 30.30 29.86 30.30 5,418 +0.36(+1.19%)
Jan 30, 2017 30.54 30.54 29.95 29.95 632 -0.34(-1.11%)
Jan 27, 2017 30.15 30.37 29.99 30.28 2,412 +0.39(+1.31%)
Jan 26, 2017 29.99 30.30 29.89 29.89 4,305 -0.15(-0.51%)
Jan 25, 2017 29.89 30.56 29.89 30.04 1,245 +0.15(+0.52%)
Jan 24, 2017 29.89 30.04 29.79 29.89 22,207 -0.24(-0.80%)
Jan 23, 2017 29.63 30.13 29.17 30.13 1,464 +0.19(+0.64%)
Jan 20, 2017 29.77 30.31 29.65 29.94 8,042 +0.29(+0.98%)
Jan 19, 2017 29.31 30.34 29.21 29.65 6,811 -0.34(-1.13%)
Jan 18, 2017 29.83 29.99 29.03 29.99 3,139 +0.28(+0.94%)
Jan 17, 2017 29.71 29.71 29.71 29.71 349 -0.23(-0.77%)
Jan 13, 2017 29.94 29.94 29.94 0 +0.38(+1.27%)
Jan 12, 2017 29.67 29.97 29.02 29.56 7,409 -0.05(-0.16%)
Jan 11, 2017 29.78 29.79 29.60 29.61 2,928 -0.22(-0.74%)
Jan 10, 2017 30.32 30.32 29.15 29.83 4,327 -0.11(-0.35%)
Jan 09, 2017 29.62 30.09 29.53 29.94 4,593 +0.22(+0.75%)
Jan 06, 2017 29.75 30.09 29.41 29.72 9,558 +0.12(+0.39%)
Jan 05, 2017 29.70 30.52 29.60 29.60 3,676 -0.19(-0.65%)
Jan 04, 2017 29.36 30.82 26.58 29.79 5,683 -0.85(-2.77%)
Jan 03, 2017 29.10 30.71 28.93 30.64 1,381 +0.05(+0.16%)
Dec 30, 2016 30.59 30.59 30.59 0 +0.55(+1.83%)
Dec 29, 2016 30.08 30.08 30.04 30.04 991 -0.32(-1.06%)
Dec 28, 2016 29.75 31.15 29.75 30.37 1,499 +0.66(+2.22%)
Dec 27, 2016 29.71 30.04 29.71 29.71 5,565 -0.14(-0.48%)
Dec 23, 2016 29.85 29.85 29.85 0 +0.11(+0.36%)
Dec 22, 2016 29.60 30.08 28.90 29.74 13,614 -0.16(-0.55%)
Dec 21, 2016 29.54 30.31 29.54 29.91 6,799 +0.21(+0.71%)
Dec 20, 2016 29.45 30.28 29.45 29.70 14,129 +0.10(+0.33%)
Dec 19, 2016 29.31 29.83 29.04 29.60 4,280 +0.55(+1.89%)
Dec 16, 2016 30.03 30.13 29.05 29.05 13,251 -0.72(-2.43%)
Dec 15, 2016 29.77 29.77 29.77 29.77 580 -0.29(-0.96%)
Dec 14, 2016 30.84 30.84 30.06 30.06 886 -0.21(-0.68%)
Dec 13, 2016 30.27 30.27 30.27 30.27 303 +0.72(+2.42%)
Dec 12, 2016 29.55 29.55 29.55 29.55 930 -0.14(-0.45%)
Dec 09, 2016 29.94 30.62 29.69 29.69 5,964 -0.60(-1.97%)
Dec 08, 2016 30.18 30.37 29.91 30.28 3,278 +0.20(+0.67%)
Dec 07, 2016 29.74 30.18 29.52 30.08 10,788 -0.14(-0.48%)
Dec 06, 2016 30.01 30.28 29.39 30.23 8,985 +0.33(+1.10%)
Dec 05, 2016 29.06 30.18 29.06 29.90 4,554 +0.22(+0.75%)
Dec 02, 2016 29.40 30.04 29.21 29.68 11,979 +0.32(+1.08%)
Dec 01, 2016 30.21 30.37 29.36 29.36 2,918 -0.96(-3.18%)
Nov 30, 2016 29.48 30.52 29.21 30.32 11,174 +0.82(+2.78%)
Nov 29, 2016 30.14 30.14 28.92 29.50 11,761 -0.96(-3.16%)
Nov 28, 2016 30.56 30.56 30.40 30.47 2,447 -0.10(-0.31%)
Nov 25, 2016 30.56 30.56 30.56 30.56 699 +0.49(+1.62%)
Nov 23, 2016 30.08 30.08 30.08 0 -0.04(-0.13%)
Nov 22, 2016 30.56 30.79 30.11 30.11 2,211 +0.02(+0.06%)
Nov 21, 2016 30.10 30.10 30.10 30.10 305 -0.23(-0.76%)
Nov 18, 2016 30.05 30.32 29.97 30.32 2,748 +0.07(+0.22%)
Nov 17, 2016 30.17 30.26 30.05 30.26 1,958 +0.11(+0.38%)
Nov 16, 2016 29.83 30.14 29.68 30.14 2,920 +0.49(+1.64%)
Nov 15, 2016 29.80 30.09 29.66 29.66 1,706 -0.53(-1.77%)
Nov 14, 2016 30.35 30.35 29.61 30.19 2,288 +0.06(+0.19%)
Nov 11, 2016 29.47 30.13 27.68 30.13 7,535 +0.67(+2.27%)
Nov 10, 2016 28.95 29.47 28.94 29.47 1,570 +0.86(+3.01%)
Nov 09, 2016 27.91 29.65 27.91 28.61 15,844 +0.33(+1.18%)
Nov 08, 2016 29.23 29.63 28.27 28.27 15,103 -0.86(-2.95%)
Nov 07, 2016 28.08 29.52 28.08 29.13 11,443 +1.49(+5.39%)
Nov 04, 2016 28.64 28.64 27.41 27.64 14,898 -0.34(-1.23%)
Nov 03, 2016 28.85 29.08 27.58 27.98 7,634 -0.66(-2.30%)
Nov 02, 2016 29.90 30.40 27.86 28.64 6,944 -1.01(-3.41%)
Nov 01, 2016 29.66 30.20 29.13 29.66 1,810 -0.10(-0.32%)
Oct 31, 2016 29.70 30.46 29.61 29.75 3,329 -0.30(-0.99%)
Oct 28, 2016 29.94 30.05 29.86 30.05 1,681 +0.14(+0.48%)
Oct 27, 2016 29.64 29.98 29.59 29.90 3,824 +0.43(+1.46%)
Oct 26, 2016 29.66 30.13 29.13 29.47 7,366 -0.31(-1.03%)
Oct 25, 2016 30.06 30.06 29.67 29.78 3,506 -0.35(-1.17%)
Oct 24, 2016 30.09 30.13 29.80 30.13 1,918 +0.24(+0.80%)
Oct 21, 2016 30.05 30.14 29.89 29.89 1,328 +0.11(+0.38%)
Oct 20, 2016 29.75 29.94 29.37 29.78 48,452 -0.31(-1.02%)
Oct 19, 2016 30.31 30.31 29.94 30.09 1,892 -0.26(-0.85%)
Oct 18, 2016 29.81 30.34 29.61 30.34 4,934 +0.59(+1.99%)
Oct 17, 2016 29.75 29.75 29.75 29.75 223 -0.70(-2.29%)
Oct 14, 2016 29.66 30.45 29.66 30.45 3,249 +0.98(+3.34%)
Oct 13, 2016 30.47 30.47 29.47 29.47 2,065 -0.55(-1.85%)
Oct 11, 2016 30.63 30.02 30.02 30.02 24 -0.43(-1.41%)
Oct 10, 2016 29.92 30.45 29.92 30.45 1,535 +0.75(+2.54%)
Oct 07, 2016 29.69 29.69 29.69 29.69 509 -0.40(-1.33%)
Oct 06, 2016 30.15 30.15 30.10 30.10 409 +0.51(+1.71%)
Oct 05, 2016 30.28 30.31 29.59 29.59 1,510 +0.01(+0.03%)
Oct 04, 2016 30.60 30.60 29.58 29.58 2,288 -0.13(-0.45%)
Oct 03, 2016 29.43 29.71 29.43 29.71 463 -0.55(-1.83%)
Sep 30, 2016 29.51 30.27 29.51 30.27 1,600 +0.61(+2.06%)
Sep 29, 2016 30.07 30.07 29.66 29.66 1,367 +0.39(+1.34%)
Sep 28, 2016 29.81 29.81 29.26 29.26 698 +0.61(+2.13%)
Sep 27, 2016 28.65 28.89 28.65 28.65 1,040 -0.22(-0.76%)
Sep 26, 2016 29.56 29.56 28.87 28.87 443 -1.25(-4.15%)
Sep 22, 2016 28.77 30.12 30.12 30.12 406 +1.81(+6.37%)
Sep 21, 2016 27.49 28.61 27.49 28.32 2,467 +0.02(+0.07%)
Sep 20, 2016 28.53 28.71 28.30 28.30 2,245 -1.02(-3.49%)
Sep 19, 2016 29.63 29.63 28.52 29.32 1,246 -0.21(-0.71%)
Sep 16, 2016 30.49 30.49 29.53 29.53 4,620 -0.94(-3.07%)
Sep 15, 2016 30.40 30.51 30.40 30.47 804 -0.09(-0.28%)
Sep 14, 2016 30.14 30.55 30.14 30.55 723 +0.51(+1.68%)
Sep 13, 2016 30.53 30.53 30.05 30.05 990 -0.37(-1.22%)
Sep 12, 2016 30.56 30.56 30.37 30.42 930 +0.81(+2.74%)
Sep 09, 2016 30.53 30.53 29.61 29.61 861 -0.34(-1.15%)
Sep 07, 2016 30.55 29.95 29.95 29.95 121 -0.42(-1.38%)
Sep 06, 2016 30.53 30.56 29.59 30.37 1,491 -0.19(-0.62%)
Sep 02, 2016 30.09 30.56 30.56 30.56 942 +0.16(+0.53%)
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%)
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.