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 (%)
May 31, 2018 40.37 40.37 40.30 40.30 659 -0.46(-1.12%)
May 30, 2018 41.56 41.62 40.76 40.76 6,158 -0.58(-1.39%)
May 29, 2018 41.14 41.33 39.82 41.33 5,732 +0.39(+0.95%)
May 25, 2018 40.94 40.94 40.94 0 +0.58(+1.42%)
May 24, 2018 39.78 40.89 39.78 40.37 4,114 +0.52(+1.30%)
May 23, 2018 39.43 39.94 39.39 39.85 4,877 +0.27(+0.69%)
May 22, 2018 38.74 39.92 38.16 39.58 12,243 +0.70(+1.80%)
May 21, 2018 38.50 39.05 37.51 38.88 26,310 +0.37(+0.97%)
May 18, 2018 37.85 39.48 37.43 38.51 18,915 +0.93(+2.46%)
May 17, 2018 37.49 37.82 36.99 37.58 10,452 -0.03(-0.08%)
May 16, 2018 37.71 38.90 37.61 37.61 11,198 +0.10(+0.26%)
May 15, 2018 37.02 37.51 36.85 37.51 3,720 +0.49(+1.32%)
May 14, 2018 36.78 37.19 36.31 37.02 15,344 -0.77(-2.04%)
May 11, 2018 37.29 37.97 37.18 37.79 3,405 +0.41(+1.10%)
May 10, 2018 37.39 37.59 37.14 37.38 2,973 +0.39(+1.05%)
May 09, 2018 36.65 36.99 36.65 36.99 12,503 +0.11(+0.29%)
May 08, 2018 36.73 36.91 36.55 36.89 2,482 +0.35(+0.96%)
May 07, 2018 36.79 36.79 36.54 36.54 1,460 -0.11(-0.29%)
May 04, 2018 36.67 36.68 36.62 36.64 1,701 -0.01(-0.03%)
May 03, 2018 36.70 36.94 36.36 36.65 6,340 -0.04(-0.11%)
May 02, 2018 36.52 36.92 35.75 36.69 7,496 +0.14(+0.37%)
May 01, 2018 36.51 36.56 36.51 36.56 1,157 +0.39(+1.08%)
Apr 30, 2018 35.92 36.22 35.87 36.17 2,618 -0.29(-0.80%)
Apr 27, 2018 36.92 36.92 36.20 36.46 1,227 -0.10(-0.27%)
Apr 26, 2018 36.05 36.93 36.05 36.56 914 -0.20(-0.56%)
Apr 25, 2018 36.38 36.76 36.38 36.76 1,656 +0.23(+0.64%)
Apr 24, 2018 36.56 36.56 36.05 36.53 3,414 +0.14(+0.38%)
Apr 23, 2018 36.52 36.77 36.31 36.39 3,703 -0.53(-1.43%)
Apr 20, 2018 36.56 36.92 36.46 36.92 2,996 +0.37(+1.01%)
Apr 19, 2018 36.15 36.70 36.15 36.55 7,828 +0.35(+0.97%)
Apr 18, 2018 36.86 36.86 36.07 36.20 4,064 -0.66(-1.80%)
Apr 17, 2018 36.94 36.95 36.86 36.86 4,848 +0.19(+0.51%)
Apr 16, 2018 36.56 36.80 36.51 36.67 4,767 -0.27(-0.74%)
Apr 13, 2018 36.88 36.95 36.88 36.95 647 +0.08(+0.21%)
Apr 12, 2018 36.95 36.95 36.85 36.87 10,672 +0.17(+0.45%)
Apr 11, 2018 36.65 36.95 36.60 36.70 9,284 -0.20(-0.55%)
Apr 10, 2018 36.75 36.95 36.75 36.91 37,864 -0.03(-0.08%)
Apr 09, 2018 36.85 36.98 36.70 36.94 3,781 +0.08(+0.21%)
Apr 06, 2018 36.67 36.90 36.33 36.86 1,785 +0.16(+0.43%)
Apr 05, 2018 36.90 36.90 36.70 36.70 668 +0.11(+0.29%)
Apr 04, 2018 36.75 36.95 36.59 36.59 13,543 +0.04(+0.11%)
Apr 03, 2018 36.56 36.56 36.56 36.56 601 -0.01(-0.03%)
Apr 02, 2018 36.57 36.57 36.57 36.57 309 -0.02(-0.05%)
Mar 29, 2018 36.59 36.59 36.59 0 +0.07(+0.19%)
Mar 28, 2018 36.70 36.73 36.43 36.52 1,880 -0.23(-0.64%)
Mar 27, 2018 36.51 36.75 36.51 36.75 4,022 +0.29(+0.80%)
Mar 26, 2018 36.07 36.46 36.07 36.46 1,330 +0.58(+1.63%)
Mar 23, 2018 36.48 36.48 35.87 35.87 6,321 -0.37(-1.02%)
Mar 22, 2018 36.24 36.24 36.24 36.24 662 -0.08(-0.21%)
Mar 21, 2018 36.31 36.56 35.98 36.32 1,573 -0.09(-0.24%)
Mar 20, 2018 36.27 36.41 36.27 36.41 2,404 +0.00(+0.00%)
Mar 19, 2018 35.71 36.41 35.71 36.41 4,764 -0.05(-0.13%)
Mar 16, 2018 35.71 36.46 35.71 36.46 2,655 +0.20(+0.54%)
Mar 15, 2018 36.07 36.55 35.74 36.26 1,140 -0.05(-0.13%)
Mar 14, 2018 35.72 36.31 35.72 36.31 891 +0.96(+2.70%)
Mar 13, 2018 35.36 35.36 35.36 35.36 937 -0.22(-0.63%)
Mar 12, 2018 35.72 35.72 35.58 35.58 657 -0.13(-0.36%)
Mar 09, 2018 34.53 35.92 34.53 35.71 1,626 +0.24(+0.69%)
Mar 08, 2018 34.90 35.46 34.88 35.46 2,515 +0.13(+0.36%)
Mar 07, 2018 35.38 36.26 33.10 35.34 2,880 -0.04(-0.11%)
Mar 06, 2018 35.19 36.51 34.45 35.38 3,230 -0.06(-0.17%)
Mar 05, 2018 35.19 35.43 35.12 35.43 1,011 -0.66(-1.84%)
Mar 02, 2018 35.34 36.10 34.95 36.10 7,928 +0.27(+0.76%)
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.