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 30, 2020 40.60 40.60 38.42 38.42 4,832 -2.13(-5.25%)
Apr 29, 2020 40.00 41.05 39.95 40.55 7,313 +2.42(+6.35%)
Apr 28, 2020 36.50 39.15 36.50 38.13 3,704 +1.92(+5.30%)
Apr 27, 2020 36.00 36.21 36.00 36.21 1,479 +0.61(+1.71%)
Apr 24, 2020 35.93 35.93 35.60 35.60 500 -0.45(-1.25%)
Apr 23, 2020 36.05 36.05 36.05 36.05 541 +0.00(+0.00%)
Apr 22, 2020 33.25 36.05 33.25 36.05 5,415 +2.34(+6.94%)
Apr 21, 2020 33.52 34.25 33.52 33.71 3,592 +0.17(+0.51%)
Apr 20, 2020 33.86 33.86 33.54 33.54 453 -1.36(-3.90%)
Apr 17, 2020 34.23 34.90 33.73 34.90 3,500 +1.50(+4.49%)
Apr 16, 2020 33.00 33.69 32.90 33.40 5,625 +0.39(+1.18%)
Apr 15, 2020 34.38 34.50 33.00 33.01 9,304 -2.24(-6.35%)
Apr 14, 2020 35.50 35.60 35.25 35.25 7,115 -0.24(-0.68%)
Apr 13, 2020 35.63 35.75 35.25 35.49 12,894 -0.51(-1.42%)
Apr 09, 2020 35.37 36.00 35.25 36.00 25,600 +0.06(+0.17%)
Apr 08, 2020 36.28 36.28 34.50 35.94 7,209 +0.57(+1.61%)
Apr 07, 2020 34.96 35.37 34.00 35.37 6,277 +0.87(+2.52%)
Apr 06, 2020 32.67 34.50 32.67 34.50 3,722 +2.23(+6.91%)
Apr 03, 2020 32.27 33.00 32.27 32.27 1,300 -1.23(-3.67%)
Apr 02, 2020 32.70 33.50 32.00 33.50 12,041 +1.45(+4.52%)
Apr 01, 2020 31.43 32.70 31.40 32.05 12,177 -0.65(-1.99%)
Mar 31, 2020 32.46 32.70 32.09 32.70 2,941 +0.01(+0.03%)
Mar 30, 2020 31.87 32.74 31.87 32.69 2,068 +0.93(+2.93%)
Mar 27, 2020 32.48 33.00 31.76 31.76 4,100 -1.73(-5.17%)
Mar 26, 2020 33.29 33.91 31.53 33.49 10,069 +1.50(+4.69%)
Mar 25, 2020 30.38 32.00 28.67 31.99 9,579 +1.49(+4.89%)
Mar 24, 2020 30.77 32.33 30.35 30.50 8,074 -1.34(-4.21%)
Mar 23, 2020 32.56 33.55 29.81 31.84 3,895 -2.93(-8.43%)
Mar 20, 2020 35.00 35.65 28.99 34.77 19,900 -0.93(-2.61%)
Mar 19, 2020 30.81 35.70 30.81 35.70 3,797 +4.15(+13.15%)
Mar 18, 2020 33.00 33.00 31.55 31.55 1,812 -6.08(-16.16%)
Mar 17, 2020 37.00 37.63 36.85 37.63 4,052 +2.36(+6.69%)
Mar 16, 2020 39.24 39.24 35.00 35.27 6,900 -4.50(-11.32%)
Mar 13, 2020 41.80 42.00 39.77 39.77 4,600 +2.94(+7.98%)
Mar 12, 2020 41.49 41.50 36.83 36.83 14,979 -5.33(-12.64%)
Mar 11, 2020 42.68 46.67 42.16 42.16 9,975 -1.64(-3.74%)
Mar 10, 2020 44.79 44.80 42.52 43.80 8,147 +0.62(+1.44%)
Mar 09, 2020 44.73 44.73 41.16 43.18 6,210 -1.88(-4.17%)
Mar 06, 2020 44.98 46.23 44.45 45.06 9,800 -0.92(-2.00%)
Mar 05, 2020 48.60 48.60 45.22 45.98 13,189 -2.62(-5.39%)
Mar 04, 2020 42.00 48.88 42.00 48.60 11,259 +7.31(+17.70%)
Mar 03, 2020 40.60 41.80 40.45 41.29 1,921 -0.09(-0.22%)
Mar 02, 2020 39.97 41.72 39.97 41.38 2,288 +1.14(+2.83%)
Feb 28, 2020 40.88 40.88 39.10 40.24 7,200 -0.28(-0.69%)
Feb 27, 2020 40.52 40.52 40.52 40.52 661 -1.46(-3.48%)
Feb 26, 2020 42.10 42.51 41.52 41.98 7,467 -0.31(-0.73%)
Feb 25, 2020 42.20 42.38 42.15 42.29 1,553 +0.43(+1.03%)
Feb 24, 2020 41.51 42.21 41.50 41.86 5,282 -1.54(-3.55%)
Feb 21, 2020 43.42 43.50 43.09 43.40 3,800 +0.37(+0.86%)
Feb 20, 2020 42.25 43.03 42.25 43.03 2,270 +0.81(+1.92%)
Feb 19, 2020 42.38 42.39 41.88 42.22 11,532 +0.02(+0.05%)
Feb 18, 2020 41.74 42.20 41.40 42.20 2,239 +0.30(+0.72%)
Feb 14, 2020 41.13 41.99 40.38 41.90 4,900 +0.34(+0.82%)
Feb 13, 2020 42.05 42.05 41.56 41.56 1,114 -0.40(-0.95%)
Feb 12, 2020 42.19 42.40 40.45 41.96 5,504 +0.04(+0.10%)
Feb 11, 2020 41.04 42.36 41.01 41.92 10,413 +1.01(+2.47%)
Feb 10, 2020 40.58 41.60 40.58 40.91 11,074 -0.33(-0.80%)
Feb 07, 2020 41.24 41.24 41.24 41.24 800 +0.27(+0.66%)
Feb 06, 2020 41.15 41.15 40.97 40.97 1,370 -0.09(-0.22%)
Feb 05, 2020 41.10 41.10 41.06 41.06 484 +0.05(+0.13%)
Feb 04, 2020 41.57 41.57 41.00 41.01 1,610 +0.08(+0.18%)
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.