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, 2017 33.17 33.26 33.12 33.12 1,785 -0.05(-0.15%)
Aug 30, 2017 33.14 33.17 32.55 33.17 3,213 +0.08(+0.23%)
Aug 29, 2017 32.77 33.11 32.77 33.09 1,993 +0.40(+1.21%)
Aug 28, 2017 33.07 33.07 32.70 32.70 740 -0.33(-0.99%)
Aug 25, 2017 32.67 33.13 32.66 33.02 10,252 +0.67(+2.06%)
Aug 24, 2017 32.47 32.65 32.30 32.36 2,566 -0.28(-0.86%)
Aug 23, 2017 31.62 32.87 31.62 32.64 19,719 +1.04(+3.30%)
Aug 22, 2017 31.34 31.91 31.34 31.60 4,368 +0.49(+1.58%)
Aug 18, 2017 31.10 31.10 31.10 74 -0.40(-1.29%)
Aug 17, 2017 30.95 31.51 30.75 31.51 7,339 +0.65(+2.09%)
Aug 16, 2017 31.09 31.14 30.63 30.86 1,361 -0.21(-0.68%)
Aug 15, 2017 31.21 31.21 31.08 31.08 640 -0.14(-0.46%)
Aug 14, 2017 30.71 31.23 30.71 31.22 2,051 +0.43(+1.41%)
Aug 11, 2017 30.66 30.79 30.48 30.79 1,398 +0.17(+0.57%)
Aug 10, 2017 31.05 31.05 30.61 30.61 477 -0.29(-0.94%)
Aug 09, 2017 30.99 30.99 30.90 30.90 703 -0.24(-0.77%)
Aug 07, 2017 31.14 31.14 31.14 160 -0.20(-0.65%)
Aug 04, 2017 31.34 31.35 31.27 31.35 732 -0.07(-0.21%)
Aug 03, 2017 31.34 31.41 31.34 31.41 831 +0.28(+0.90%)
Aug 02, 2017 31.13 31.13 31.13 31.13 336 -0.04(-0.12%)
Aug 01, 2017 31.06 31.42 30.81 31.17 5,162 +0.14(+0.43%)
Jul 31, 2017 31.06 31.31 30.63 31.04 6,771 +0.33(+1.07%)
Jul 28, 2017 30.85 31.02 30.71 30.71 3,407 -0.14(-0.47%)
Jul 27, 2017 30.85 30.85 30.85 30.85 576 +0.00(+0.00%)
Jul 26, 2017 31.01 31.06 30.51 30.85 33,651 -0.21(-0.68%)
Jul 25, 2017 31.53 31.53 31.01 31.07 3,189 -0.09(-0.28%)
Jul 24, 2017 31.43 31.43 31.15 31.15 3,234 -0.33(-1.04%)
Jul 21, 2017 31.69 31.69 31.48 31.48 890 -0.10(-0.31%)
Jul 20, 2017 31.59 31.62 31.58 2,150 -0.05(-0.15%)
Jul 19, 2017 30.52 31.72 30.52 31.62 9,476 +1.10(+3.60%)
Jul 18, 2017 30.31 30.53 30.29 30.53 4,687 +0.13(+0.41%)
Jul 17, 2017 30.52 30.53 30.40 30.40 1,661 +0.19(+0.64%)
Jul 14, 2017 30.32 30.45 30.21 30.21 1,471 -0.21(-0.70%)
Jul 13, 2017 30.28 30.42 30.28 30.42 888 +0.33(+1.09%)
Jul 12, 2017 30.36 30.37 30.09 30.09 1,815 -0.14(-0.48%)
Jul 11, 2017 30.24 30.24 30.24 30.24 780 -0.14(-0.44%)
Jul 10, 2017 30.61 31.58 28.64 30.37 2,276 -0.01(-0.03%)
Jul 07, 2017 30.64 30.76 30.38 30.38 2,244 +0.51(+1.71%)
Jul 06, 2017 30.20 30.28 29.87 29.87 801 -0.67(-2.18%)
Jul 03, 2017 30.54 30.54 30.54 30.54 238 +0.00(+0.00%)
Jun 30, 2017 30.54 30.54 30.54 204 +0.55(+1.83%)
Jun 29, 2017 30.32 30.34 29.99 29.99 1,622 -0.87(-2.81%)
Jun 28, 2017 30.27 30.85 29.89 30.85 2,208 +0.96(+3.23%)
Jun 27, 2017 29.84 30.79 29.24 29.89 9,105 -0.49(-1.62%)
Jun 26, 2017 30.27 30.81 29.23 30.38 3,068 -0.07(-0.22%)
Jun 23, 2017 29.69 30.45 28.53 30.45 28,700 +0.16(+0.54%)
Jun 22, 2017 27.28 30.28 27.28 30.28 2,649 +0.15(+0.51%)
Jun 21, 2017 30.18 30.37 29.84 30.13 1,912 +0.06(+0.19%)
Jun 20, 2017 30.47 30.47 29.92 30.07 7,875 -0.40(-1.33%)
Jun 19, 2017 30.22 30.80 30.22 30.48 1,989 +0.08(+0.25%)
Jun 16, 2017 30.62 30.62 30.28 30.40 24,140 -0.50(-1.62%)
Jun 15, 2017 30.55 30.90 30.53 30.90 919 +0.14(+0.44%)
Jun 14, 2017 30.94 31.05 30.72 30.77 6,405 -0.21(-0.68%)
Jun 13, 2017 30.86 31.05 30.86 30.98 3,276 +0.06(+0.19%)
Jun 12, 2017 30.66 31.56 29.36 30.92 7,656 -0.55(-1.75%)
Jun 09, 2017 31.51 31.64 31.36 31.47 4,979 -0.11(-0.34%)
Jun 08, 2017 30.97 31.70 30.97 31.58 12,639 +0.58(+1.87%)
Jun 07, 2017 30.87 31.13 30.87 31.00 1,747 +0.10(+0.31%)
Jun 06, 2017 30.66 31.05 30.56 30.90 2,866 +0.04(+0.13%)
Jun 05, 2017 30.82 31.09 30.28 30.86 3,914 -0.13(-0.40%)
Jun 02, 2017 31.05 31.05 30.14 30.99 3,208 +0.04(+0.12%)
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.