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 (%)
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%)
Feb 03, 2020 40.50 41.44 40.50 40.93 3,230 +0.43(+1.06%)
Jan 31, 2020 39.88 40.94 39.88 40.50 5,400 +0.38(+0.95%)
Jan 30, 2020 40.15 40.39 40.12 40.12 1,376 +0.05(+0.12%)
Jan 29, 2020 40.36 40.40 40.07 40.07 594 -1.43(-3.45%)
Jan 28, 2020 40.24 41.50 40.24 41.50 1,064 +1.35(+3.36%)
Jan 27, 2020 40.30 40.48 40.00 40.15 4,360 -0.36(-0.89%)
Jan 24, 2020 40.50 40.75 40.07 40.51 6,800 +0.11(+0.27%)
Jan 23, 2020 40.50 40.53 40.40 40.40 2,701 -0.35(-0.86%)
Jan 22, 2020 40.25 40.75 40.25 40.75 8,855 +0.50(+1.24%)
Jan 21, 2020 40.71 40.71 40.00 40.25 1,368 +0.23(+0.57%)
Jan 17, 2020 41.02 41.19 40.02 40.02 3,800 -1.14(-2.77%)
Jan 16, 2020 41.16 41.16 41.16 190 +0.00(+0.00%)
Jan 15, 2020 41.16 41.16 41.16 41.16 384 +0.16(+0.39%)
Jan 14, 2020 41.56 41.56 41.00 41.00 725 -0.56(-1.35%)
Jan 13, 2020 41.42 41.56 41.15 41.56 1,667 +0.35(+0.85%)
Jan 10, 2020 39.82 41.40 39.35 41.21 8,300 +1.42(+3.57%)
Jan 09, 2020 39.35 40.17 39.35 39.79 3,854 +0.73(+1.87%)
Jan 08, 2020 38.90 39.35 38.90 39.06 1,900 +0.16(+0.41%)
Jan 07, 2020 38.80 39.55 38.74 38.90 3,723 +0.40(+1.04%)
Jan 06, 2020 38.90 39.00 38.50 38.50 4,177 -0.40(-1.03%)
Jan 03, 2020 38.80 39.14 38.65 38.90 2,800 -0.23(-0.59%)
Jan 02, 2020 39.57 39.57 39.13 39.13 2,337 -0.42(-1.06%)
Dec 31, 2019 39.75 40.00 39.50 39.55 4,500 -0.43(-1.08%)
Dec 30, 2019 40.04 40.16 39.71 39.98 1,923 -0.19(-0.47%)
Dec 27, 2019 40.17 40.17 40.17 40.17 400 +0.00(+0.00%)
Dec 26, 2019 39.73 40.17 39.73 40.17 479 +0.42(+1.06%)
Dec 24, 2019 40.23 40.40 39.75 39.75 1,600 -0.10(-0.25%)
Dec 23, 2019 40.60 40.60 39.53 39.85 3,950 -0.60(-1.48%)
Dec 20, 2019 40.69 40.70 40.45 40.45 12,200 +0.01(+0.02%)
Dec 19, 2019 40.45 40.50 40.40 40.44 3,376 +0.06(+0.15%)
Dec 18, 2019 40.10 40.99 39.92 40.38 3,486 -0.05(-0.12%)
Dec 17, 2019 39.90 40.43 39.87 40.43 1,673 +0.48(+1.20%)
Dec 16, 2019 39.82 40.00 39.82 39.95 2,547 -0.10(-0.25%)
Dec 13, 2019 39.84 40.05 39.50 40.05 1,500 +0.40(+1.01%)
Dec 12, 2019 40.06 40.06 39.65 39.65 802 -0.15(-0.38%)
Dec 11, 2019 39.22 39.80 39.22 39.80 1,003 +0.11(+0.28%)
Dec 10, 2019 38.79 39.69 38.71 39.69 2,454 +1.19(+3.09%)
Dec 09, 2019 38.52 39.95 38.47 38.50 6,223 -0.80(-2.04%)
Dec 06, 2019 38.20 39.99 38.20 39.30 2,500 +0.27(+0.69%)
Dec 05, 2019 38.58 39.03 38.58 39.03 496 +0.39(+1.01%)
Dec 04, 2019 39.09 39.30 38.64 38.64 6,057 +0.24(+0.62%)
Dec 03, 2019 38.61 39.44 38.40 38.40 4,641 +0.77(+2.04%)
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.