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 (%)
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%)
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.