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 31, 2019 38.37 39.88 37.90 38.36 6,014 +0.79(+2.10%)
Jul 30, 2019 37.51 37.91 36.88 37.57 3,870 +0.40(+1.09%)
Jul 29, 2019 37.31 37.98 36.77 37.17 4,613 -0.03(-0.08%)
Jul 26, 2019 35.59 37.20 35.54 37.20 6,584 +2.51(+7.23%)
Jul 25, 2019 34.87 35.32 34.69 34.69 4,110 -0.18(-0.51%)
Jul 24, 2019 34.45 35.96 34.45 34.87 5,329 -0.18(-0.51%)
Jul 23, 2019 35.45 35.73 35.05 35.05 4,014 -0.30(-0.84%)
Jul 22, 2019 34.31 35.34 34.31 35.34 1,175 +1.25(+3.66%)
Jul 19, 2019 34.99 34.99 33.72 34.09 9,622 -0.80(-2.31%)
Jul 18, 2019 35.54 35.54 34.18 34.90 11,156 -0.37(-1.04%)
Jul 17, 2019 36.13 36.80 35.16 35.26 13,014 -1.07(-2.93%)
Jul 16, 2019 36.21 36.33 36.21 36.33 3,742 +0.37(+1.02%)
Jul 15, 2019 35.96 35.96 35.96 162 +0.00(+0.00%)
Jul 12, 2019 35.96 36.23 35.05 35.96 32,211 -0.56(-1.54%)
Jul 11, 2019 35.98 36.71 35.94 36.53 2,769 +0.98(+2.75%)
Jul 10, 2019 35.55 35.55 35.55 276 +0.00(+0.00%)
Jul 09, 2019 35.90 36.21 35.55 35.55 2,889 -0.11(-0.30%)
Jul 08, 2019 35.21 36.49 34.82 35.66 1,073 -2.54(-6.65%)
Jul 05, 2019 38.20 38.20 38.20 140 +0.00(+0.00%)
Jul 03, 2019 38.20 38.20 38.20 38.20 303 +2.63(+7.39%)
Jul 02, 2019 35.54 35.57 35.53 35.57 1,583 +0.03(+0.08%)
Jul 01, 2019 35.75 35.75 35.54 35.54 2,532 +0.64(+1.84%)
Jun 28, 2019 36.50 36.50 34.89 34.90 15,194 -0.75(-2.10%)
Jun 27, 2019 35.30 35.98 35.30 35.65 1,558 -0.09(-0.25%)
Jun 26, 2019 36.38 36.77 35.74 35.74 5,194 -0.62(-1.71%)
Jun 25, 2019 36.33 36.36 36.33 36.36 638 -0.20(-0.54%)
Jun 24, 2019 37.30 37.30 36.56 36.56 2,187 -0.52(-1.41%)
Jun 21, 2019 38.46 38.46 37.08 37.08 4,355 -1.51(-3.91%)
Jun 20, 2019 38.45 38.59 38.45 38.59 1,082 +0.81(+2.14%)
Jun 19, 2019 37.78 37.78 37.78 428 +0.00(+0.00%)
Jun 18, 2019 37.78 37.78 37.78 37.78 631 +0.12(+0.31%)
Jun 17, 2019 38.50 38.62 37.66 37.66 2,126 -0.20(-0.52%)
Jun 14, 2019 37.69 37.86 37.49 37.86 7,799 +0.36(+0.95%)
Jun 13, 2019 37.50 37.50 37.50 37.50 504 -0.17(-0.45%)
Jun 12, 2019 37.67 37.67 37.67 37.67 490 -0.04(-0.10%)
Jun 11, 2019 37.71 37.71 37.71 37.71 694 +0.22(+0.58%)
Jun 10, 2019 37.66 37.66 37.02 37.49 2,133 -0.40(-1.07%)
Jun 07, 2019 38.01 38.01 37.79 37.90 1,721 -0.01(-0.03%)
Jun 06, 2019 37.91 37.91 37.67 37.91 3,149 +0.49(+1.32%)
Jun 05, 2019 37.42 37.42 37.42 37.42 1,370 -0.10(-0.26%)
Jun 04, 2019 38.05 38.05 37.51 37.51 905 +0.20(+0.53%)
Jun 03, 2019 37.38 37.38 36.85 37.32 1,228 +0.64(+1.75%)
May 31, 2019 37.48 38.05 36.68 36.68 1,418 -0.72(-1.93%)
May 30, 2019 37.32 37.40 37.32 37.40 808 +0.76(+2.08%)
May 29, 2019 37.42 37.56 36.64 36.64 1,553 -0.73(-1.96%)
May 28, 2019 37.35 37.56 37.35 37.37 1,606 +0.05(+0.13%)
May 24, 2019 37.07 37.32 37.04 37.32 810 +0.52(+1.42%)
May 23, 2019 37.13 37.22 36.79 36.79 1,944 +0.06(+0.16%)
May 22, 2019 36.72 36.78 36.72 36.73 2,418 +0.89(+2.48%)
May 21, 2019 36.79 36.83 35.85 35.85 21,388 -1.61(-4.30%)
May 20, 2019 37.42 37.85 36.77 37.46 1,950 -0.06(-0.16%)
May 17, 2019 37.51 37.51 37.51 37.51 810 +0.48(+1.31%)
May 16, 2019 37.12 38.01 37.03 37.03 4,333 -0.24(-0.64%)
May 15, 2019 36.77 37.27 36.77 37.27 952 +0.75(+2.05%)
May 14, 2019 36.52 36.52 36.52 36.52 249 +0.77(+2.15%)
May 13, 2019 35.75 35.75 35.75 35.75 536 +0.43(+1.21%)
May 10, 2019 35.32 35.32 35.32 35.32 607 -1.31(-3.59%)
May 09, 2019 36.64 36.64 36.64 181 +0.00(+0.00%)
May 08, 2019 36.75 37.18 36.61 36.64 3,785 -0.39(-1.04%)
May 07, 2019 36.53 37.24 36.53 37.02 5,537 +0.06(+0.16%)
May 06, 2019 36.87 36.96 36.12 36.96 4,206 +0.11(+0.29%)
May 03, 2019 36.45 36.85 36.03 36.85 2,633 +0.52(+1.44%)
May 02, 2019 36.63 36.63 35.10 36.33 9,535 +0.19(+0.52%)
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.