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 28, 2017 28.99 29.35 28.98 29.19 1,342 -0.39(-1.30%)
Apr 27, 2017 29.89 29.89 29.55 29.57 1,858 -0.42(-1.41%)
Apr 26, 2017 30.08 30.33 29.41 30.00 10,273 -0.23(-0.77%)
Apr 25, 2017 30.14 30.55 30.13 30.23 5,022 -0.39(-1.26%)
Apr 24, 2017 30.95 30.95 30.35 30.61 1,340 -0.37(-1.18%)
Apr 21, 2017 31.06 31.23 30.95 30.98 1,433 +0.13(+0.41%)
Apr 20, 2017 30.85 30.85 30.85 30.85 610 +0.42(+1.39%)
Apr 19, 2017 30.64 30.64 29.91 30.43 646 +0.30(+0.99%)
Apr 18, 2017 30.13 30.13 30.13 30.13 455 -0.05(-0.16%)
Apr 17, 2017 30.01 30.37 29.93 30.18 2,518 +0.05(+0.16%)
Apr 13, 2017 29.97 30.28 29.08 30.13 4,165 -0.10(-0.32%)
Apr 12, 2017 30.34 30.34 30.19 30.23 1,851 -0.05(-0.16%)
Apr 11, 2017 29.68 30.28 29.68 30.28 999 +0.61(+2.05%)
Apr 10, 2017 29.67 29.68 29.67 29.67 2,809 -0.23(-0.77%)
Apr 07, 2017 29.89 29.90 29.89 29.90 2,898 -0.01(-0.03%)
Apr 06, 2017 29.91 29.91 29.91 29.91 601 -0.11(-0.35%)
Apr 05, 2017 30.56 30.56 29.94 30.01 1,157 -0.13(-0.45%)
Apr 04, 2017 30.96 30.96 30.15 30.15 569 +0.09(+0.29%)
Apr 03, 2017 30.06 30.06 30.06 30.06 409 +0.22(+0.74%)
Mar 31, 2017 29.84 29.84 29.84 29.84 677 +0.30(+1.01%)
Mar 30, 2017 29.54 29.54 29.54 29.54 546 -0.15(-0.52%)
Mar 29, 2017 29.44 29.70 29.42 29.70 538 -0.62(-2.04%)
Mar 28, 2017 30.31 30.31 30.31 30.31 426 +0.03(+0.09%)
Mar 27, 2017 30.29 30.29 30.29 30.29 524 +0.63(+2.12%)
Mar 23, 2017 29.66 29.66 29.66 47 -0.13(-0.45%)
Mar 22, 2017 30.06 30.08 29.42 29.79 1,261 -0.19(-0.64%)
Mar 21, 2017 30.48 30.87 29.99 29.99 1,511 +0.51(+1.73%)
Mar 17, 2017 29.47 29.47 29.47 214 +0.08(+0.26%)
Mar 16, 2017 29.40 29.40 29.40 29.40 789 +0.30(+1.03%)
Mar 15, 2017 29.10 29.10 29.10 29.10 455 +0.20(+0.68%)
Mar 14, 2017 28.88 28.90 28.88 28.90 1,570 +0.06(+0.22%)
Mar 10, 2017 28.84 28.84 28.84 122 -0.13(-0.43%)
Mar 09, 2017 28.87 28.96 28.83 28.96 6,488 +0.37(+1.28%)
Mar 08, 2017 28.58 28.93 28.58 28.60 2,410 -0.47(-1.63%)
Mar 07, 2017 28.95 29.07 28.95 29.07 1,757 +0.10(+0.33%)
Mar 06, 2017 29.02 29.02 28.97 28.97 1,343 +0.16(+0.57%)
Mar 03, 2017 29.68 29.68 28.68 28.81 87,771 -0.66(-2.23%)
Mar 02, 2017 30.08 30.08 29.47 29.47 2,801 -0.99(-3.26%)
Mar 01, 2017 30.50 30.54 30.46 30.46 1,397 +0.52(+1.74%)
Feb 28, 2017 29.75 30.24 29.75 29.94 6,174 -0.32(-1.05%)
Feb 27, 2017 30.37 30.37 30.26 30.26 29,898 -0.50(-1.63%)
Feb 22, 2017 30.76 30.76 30.76 189 +0.00(+0.00%)
Feb 21, 2017 31.00 31.00 30.09 30.76 2,291 +0.21(+0.69%)
Feb 17, 2017 30.55 30.55 30.55 0 +0.08(+0.25%)
Feb 16, 2017 30.47 30.47 30.47 30.47 339 -0.33(-1.06%)
Feb 15, 2017 30.48 30.80 30.48 30.80 367 +0.08(+0.25%)
Feb 14, 2017 31.01 31.01 30.72 30.72 553 -0.33(-1.06%)
Feb 13, 2017 31.08 31.11 31.05 31.05 823 +0.20(+0.66%)
Feb 10, 2017 30.76 30.85 30.76 30.84 594 +0.32(+1.04%)
Feb 09, 2017 30.42 30.79 30.37 30.53 3,703 +0.47(+1.57%)
Feb 08, 2017 29.92 30.05 29.89 30.05 541 -0.45(-1.49%)
Feb 07, 2017 30.51 30.51 30.51 30.51 273 +0.37(+1.22%)
Feb 06, 2017 30.20 30.21 30.12 30.14 1,319 +0.32(+1.06%)
Feb 03, 2017 30.27 30.27 29.82 29.82 1,642 -0.75(-2.46%)
Feb 02, 2017 29.89 30.57 29.89 30.57 1,965 +0.55(+1.83%)
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.