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 29, 2011 25.59 25.59 23.31 24.48 19,523 -1.25(-4.87%)
Apr 28, 2011 26.51 26.51 25.44 25.73 4,638 -1.51(-5.54%)
Apr 27, 2011 27.33 27.33 27.24 27.24 437 -0.35(-1.26%)
Apr 26, 2011 26.79 27.58 26.79 27.58 1,142 -0.19(-0.69%)
Apr 25, 2011 27.66 27.83 27.59 27.77 961 +0.11(+0.40%)
Apr 21, 2011 27.42 27.79 26.88 27.66 2,685 -0.40(-1.43%)
Apr 20, 2011 28.14 28.30 27.02 28.07 10,019 +1.51(+5.68%)
Apr 19, 2011 26.03 26.79 24.80 26.56 5,259 -0.69(-2.52%)
Apr 18, 2011 27.63 27.63 26.64 27.24 1,181 -0.81(-2.90%)
Apr 15, 2011 28.22 28.22 27.93 28.06 3,201 -0.05(-0.16%)
Apr 14, 2011 28.81 29.20 28.10 28.10 4,909 -0.72(-2.50%)
Apr 13, 2011 28.73 29.37 28.73 28.83 8,104 +0.16(+0.57%)
Apr 12, 2011 29.19 29.19 28.66 28.66 1,854 -0.34(-1.17%)
Apr 11, 2011 28.87 30.13 28.85 29.00 6,474 +0.23(+0.79%)
Apr 08, 2011 28.83 28.83 28.77 28.77 487 -0.28(-0.98%)
Apr 07, 2011 29.51 29.80 28.62 29.05 2,070 -1.16(-3.84%)
Apr 06, 2011 30.08 30.39 30.06 30.21 2,407 -0.08(-0.27%)
Apr 05, 2011 30.30 30.30 30.30 30.30 192 +0.00(+0.00%)
Apr 04, 2011 29.89 30.30 29.79 30.30 3,318 +0.37(+1.22%)
Apr 01, 2011 29.82 29.93 29.70 29.93 1,705 +0.52(+1.77%)
Mar 31, 2011 29.44 29.68 29.29 29.41 5,167 +0.06(+0.22%)
Mar 30, 2011 28.96 29.35 28.93 29.35 1,207 +0.51(+1.77%)
Mar 29, 2011 28.22 28.83 28.22 28.83 962 +0.72(+2.57%)
Mar 28, 2011 27.56 28.29 27.56 28.11 9,163 +0.22(+0.79%)
Mar 25, 2011 27.58 27.89 27.58 27.89 1,226 +0.12(+0.43%)
Mar 24, 2011 27.57 27.83 27.57 27.77 2,283 +0.21(+0.76%)
Mar 23, 2011 27.56 27.56 27.56 27.56 1,298 +0.05(+0.20%)
Mar 22, 2011 27.52 27.68 27.51 27.51 1,528 -0.08(-0.30%)
Mar 21, 2011 27.65 27.88 27.42 27.59 3,041 -0.28(-1.02%)
Mar 18, 2011 28.02 28.02 27.65 27.88 5,620 +0.00(+0.00%)
Mar 17, 2011 27.81 28.22 27.39 27.88 7,651 +0.36(+1.30%)
Mar 16, 2011 27.53 27.99 26.95 27.52 6,869 -0.07(-0.26%)
Mar 15, 2011 27.29 27.81 27.29 27.59 2,938 -0.44(-1.57%)
Mar 14, 2011 28.39 28.39 27.81 28.03 2,666 -0.45(-1.57%)
Mar 11, 2011 28.70 28.70 28.35 28.48 2,706 -0.07(-0.26%)
Mar 10, 2011 28.68 29.07 28.55 28.55 1,392 -0.57(-1.95%)
Mar 09, 2011 28.88 29.15 28.88 29.12 1,896 +0.14(+0.47%)
Mar 08, 2011 28.57 29.27 28.56 28.98 2,855 +0.50(+1.77%)
Mar 07, 2011 29.26 29.61 28.48 28.48 2,797 -0.85(-2.90%)
Mar 04, 2011 30.23 30.23 29.33 29.33 2,106 -0.81(-2.70%)
Mar 03, 2011 29.58 30.14 29.47 30.14 3,417 +0.61(+2.07%)
Mar 02, 2011 29.36 29.56 28.99 29.53 5,155 +0.16(+0.56%)
Mar 01, 2011 29.92 29.96 29.32 29.36 2,081 -0.79(-2.61%)
Feb 28, 2011 30.27 30.34 29.77 30.15 5,253 -0.05(-0.18%)
Feb 25, 2011 30.11 30.21 29.49 30.21 2,191 +0.14(+0.46%)
Feb 24, 2011 29.58 30.07 29.58 30.07 3,675 +0.73(+2.49%)
Feb 23, 2011 29.70 29.98 29.34 29.34 1,642 -0.33(-1.11%)
Feb 22, 2011 29.63 30.16 29.44 29.67 4,540 -0.24(-0.79%)
Feb 18, 2011 30.14 30.14 29.83 29.90 2,818 -0.19(-0.64%)
Feb 17, 2011 29.55 30.10 29.55 30.10 996 +0.33(+1.11%)
Feb 16, 2011 29.61 29.77 29.18 29.77 1,112 +0.32(+1.08%)
Feb 15, 2011 29.85 29.85 29.43 29.45 2,076 -0.40(-1.34%)
Feb 14, 2011 29.97 30.06 29.48 29.85 4,719 +0.23(+0.77%)
Feb 11, 2011 29.06 29.62 29.06 29.62 851 +0.56(+1.91%)
Feb 10, 2011 28.44 29.07 28.44 29.07 1,109 +0.69(+2.44%)
Feb 09, 2011 28.37 28.94 28.37 28.37 593 -0.30(-1.05%)
Feb 08, 2011 28.67 28.67 28.67 28.67 109 +0.00(+0.00%)
Feb 07, 2011 28.37 28.67 28.37 28.67 395 +0.21(+0.74%)
Feb 04, 2011 28.25 28.47 28.25 28.46 1,522 +0.13(+0.45%)
Feb 03, 2011 27.10 28.40 26.94 28.34 10,347 +0.91(+3.32%)
Feb 02, 2011 27.79 28.15 27.10 27.43 7,572 -0.11(-0.40%)
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.