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, 2020 48.98 49.20 48.98 49.20 1,600 +0.53(+1.09%)
Jul 30, 2020 49.68 50.49 48.67 48.67 1,896 -1.00(-2.01%)
Jul 29, 2020 50.00 51.14 48.97 49.67 4,471 -0.40(-0.80%)
Jul 28, 2020 50.50 50.50 50.07 50.07 2,808 -0.70(-1.38%)
Jul 27, 2020 51.29 51.72 50.77 50.77 4,067 +0.53(+1.05%)
Jul 24, 2020 49.89 52.16 49.89 50.24 6,000 -0.17(-0.34%)
Jul 23, 2020 52.02 52.65 50.27 50.41 11,301 -1.96(-3.74%)
Jul 22, 2020 52.54 52.55 51.71 52.37 3,260 -0.18(-0.34%)
Jul 21, 2020 51.06 52.55 51.06 52.55 4,636 +0.88(+1.71%)
Jul 20, 2020 50.86 51.96 50.05 51.66 7,056 +0.80(+1.58%)
Jul 17, 2020 50.95 51.97 50.79 50.86 5,200 -0.54(-1.05%)
Jul 16, 2020 51.50 51.89 50.60 51.40 3,191 +0.01(+0.02%)
Jul 15, 2020 50.50 52.00 49.80 51.39 10,121 +1.19(+2.37%)
Jul 14, 2020 51.34 51.34 49.51 50.20 6,712 -1.19(-2.32%)
Jul 13, 2020 52.84 52.84 51.10 51.39 5,606 -2.01(-3.76%)
Jul 10, 2020 53.00 54.47 51.73 53.40 12,600 +0.03(+0.06%)
Jul 09, 2020 54.70 54.70 52.42 53.37 10,006 -1.33(-2.43%)
Jul 08, 2020 54.08 55.44 53.76 54.70 7,686 +0.60(+1.11%)
Jul 07, 2020 54.90 55.99 53.39 54.10 11,653 -0.81(-1.48%)
Jul 06, 2020 54.08 55.89 54.00 54.91 5,125 +1.09(+2.03%)
Jul 02, 2020 54.00 54.40 53.15 53.82 4,900 -0.17(-0.31%)
Jul 01, 2020 53.99 54.84 53.17 53.99 5,171 -0.18(-0.33%)
Jun 30, 2020 54.35 54.35 53.03 54.17 6,581 -0.97(-1.76%)
Jun 29, 2020 53.39 55.43 52.51 55.14 16,643 +2.04(+3.84%)
Jun 26, 2020 56.79 57.45 51.18 53.10 196,800 -3.60(-6.35%)
Jun 25, 2020 55.25 56.88 55.20 56.70 14,364 +2.11(+3.87%)
Jun 24, 2020 54.08 56.09 53.32 54.59 15,264 -0.05(-0.09%)
Jun 23, 2020 54.72 56.43 53.45 54.64 16,262 +0.67(+1.24%)
Jun 22, 2020 51.91 55.39 51.91 53.97 28,570 +1.31(+2.49%)
Jun 19, 2020 51.28 55.49 51.01 52.66 57,500 +2.53(+5.05%)
Jun 18, 2020 50.82 51.48 50.07 50.13 10,496 -1.87(-3.60%)
Jun 17, 2020 51.78 53.23 49.60 52.00 18,856 +0.90(+1.76%)
Jun 16, 2020 53.95 53.95 49.40 51.10 8,932 -2.30(-4.31%)
Jun 15, 2020 48.97 53.98 47.81 53.40 12,320 +4.06(+8.23%)
Jun 12, 2020 49.41 50.60 49.34 49.34 11,100 -0.17(-0.34%)
Jun 11, 2020 48.96 52.09 48.96 49.51 9,034 -1.22(-2.40%)
Jun 10, 2020 51.32 53.12 50.00 50.73 15,835 -0.28(-0.55%)
Jun 09, 2020 45.98 51.90 45.00 51.01 22,141 +4.47(+9.60%)
Jun 08, 2020 45.06 47.50 45.06 46.54 16,275 +1.52(+3.38%)
Jun 05, 2020 44.95 46.22 43.64 45.02 9,700 +0.40(+0.90%)
Jun 04, 2020 42.15 44.95 42.00 44.62 8,278 +2.46(+5.83%)
Jun 03, 2020 41.01 42.62 40.00 42.16 20,604 +1.20(+2.93%)
Jun 02, 2020 40.95 41.50 40.45 40.96 10,400 +0.27(+0.66%)
Jun 01, 2020 40.04 41.34 40.04 40.69 9,421 +0.30(+0.74%)
May 29, 2020 39.50 40.39 39.20 40.39 3,000 +0.79(+1.99%)
May 28, 2020 39.50 40.40 38.93 39.60 8,222 -0.37(-0.93%)
May 27, 2020 39.98 40.00 39.19 39.97 2,385 -0.43(-1.06%)
May 26, 2020 38.30 40.79 38.30 40.40 5,605 +2.17(+5.68%)
May 22, 2020 38.23 38.23 38.23 38.23 400 +0.64(+1.70%)
May 21, 2020 38.00 38.17 37.59 37.59 2,705 -0.61(-1.60%)
May 20, 2020 38.36 38.50 38.20 38.20 2,429 +0.40(+1.06%)
May 19, 2020 38.33 39.00 37.80 37.80 3,891 -1.06(-2.73%)
May 18, 2020 38.40 38.94 37.73 38.86 8,057 +1.04(+2.75%)
May 15, 2020 36.26 37.82 36.00 37.82 4,200 +1.12(+3.05%)
May 14, 2020 36.01 36.70 36.01 36.70 1,789 +0.29(+0.80%)
May 13, 2020 36.39 37.98 36.25 36.41 3,786 -0.60(-1.62%)
May 12, 2020 39.12 39.12 36.66 37.01 4,074 -1.07(-2.81%)
May 11, 2020 38.73 39.75 38.08 38.08 6,298 -1.46(-3.69%)
May 08, 2020 39.72 39.72 39.19 39.54 1,900 +0.55(+1.41%)
May 07, 2020 38.99 39.40 37.21 38.99 5,011 +2.49(+6.82%)
May 06, 2020 38.85 38.99 36.50 36.50 3,159 -1.41(-3.72%)
May 05, 2020 38.75 39.01 37.91 37.91 1,171 -0.59(-1.53%)
May 04, 2020 37.99 38.97 37.13 38.50 3,218 -0.30(-0.77%)
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.