Skip to main content
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 (%)
Oct 31, 2017 35.98 37.10 35.50 37.10 19,086 +1.10(+3.06%)
Oct 30, 2017 35.50 36.00 35.39 36.00 11,242 +0.51(+1.44%)
Oct 27, 2017 35.99 36.00 35.45 35.49 6,088 -0.32(-0.89%)
Oct 26, 2017 36.24 36.25 35.81 35.81 22,759 -0.35(-0.97%)
Oct 23, 2017 36.16 36.16 36.16 175 +0.38(+1.06%)
Oct 20, 2017 35.78 35.78 35.78 35.78 265 +0.14(+0.39%)
Oct 19, 2017 34.88 35.91 34.88 35.64 6,262 +0.72(+2.06%)
Oct 18, 2017 35.48 35.48 34.92 34.92 691 -0.63(-1.77%)
Oct 17, 2017 36.82 36.82 34.58 35.55 16,719 -1.27(-3.45%)
Oct 13, 2017 36.82 36.82 36.82 212 -0.03(-0.08%)
Oct 12, 2017 37.00 37.00 36.85 36.85 615 -0.15(-0.41%)
Oct 11, 2017 37.00 37.20 36.81 37.00 2,611 -0.10(-0.27%)
Oct 10, 2017 36.80 37.10 36.80 37.10 4,867 +0.20(+0.54%)
Oct 06, 2017 36.90 36.90 36.90 331 +0.30(+0.82%)
Oct 05, 2017 36.54 36.73 36.54 36.60 2,301 -0.01(-0.03%)
Oct 04, 2017 36.51 36.80 36.51 36.61 6,507 +0.10(+0.27%)
Oct 03, 2017 36.61 36.72 36.51 36.51 6,741 -0.11(-0.30%)
Oct 02, 2017 36.62 36.62 36.62 36.62 349 +0.27(+0.74%)
Sep 29, 2017 36.14 36.57 36.14 36.35 3,619 +0.15(+0.41%)
Sep 28, 2017 36.20 36.20 36.20 36.20 628 +0.40(+1.12%)
Sep 27, 2017 35.84 35.97 35.33 35.80 4,308 -0.32(-0.89%)
Sep 26, 2017 36.12 36.12 36.12 36.12 264 -0.22(-0.61%)
Sep 25, 2017 36.38 36.49 36.00 36.34 2,472 -0.12(-0.33%)
Sep 22, 2017 35.80 36.46 35.80 36.46 1,474 +0.57(+1.59%)
Sep 21, 2017 35.78 35.93 35.33 35.89 2,388 -0.21(-0.58%)
Sep 20, 2017 35.91 36.10 35.60 36.10 2,292 +0.57(+1.60%)
Sep 19, 2017 36.46 36.46 35.48 35.53 7,424 -0.59(-1.63%)
Sep 18, 2017 36.40 36.68 35.61 36.12 20,670 -0.04(-0.11%)
Sep 15, 2017 36.39 36.53 35.29 36.16 36,854 -0.02(-0.06%)
Sep 14, 2017 36.43 36.72 36.07 36.18 14,950 +0.00(+0.00%)
Sep 13, 2017 36.28 36.70 35.77 36.18 24,986 -0.12(-0.33%)
Sep 12, 2017 35.50 36.30 35.49 36.30 7,417 +0.10(+0.28%)
Sep 11, 2017 35.96 36.20 35.45 36.20 5,983 +0.35(+0.98%)
Sep 08, 2017 35.45 36.00 35.44 35.85 9,374 +0.52(+1.47%)
Sep 07, 2017 34.90 35.50 34.90 35.33 7,066 +0.04(+0.11%)
Sep 06, 2017 34.60 35.30 34.55 35.29 17,189 +0.79(+2.29%)
Sep 05, 2017 34.33 34.50 34.25 34.50 5,787 +0.00(+0.00%)
Sep 01, 2017 34.50 34.50 34.50 34.50 513 +0.15(+0.44%)
Aug 31, 2017 34.40 34.50 34.35 34.35 1,722 -0.05(-0.15%)
Aug 30, 2017 34.37 34.40 33.76 34.40 3,098 +0.08(+0.23%)
Aug 29, 2017 33.99 34.34 33.99 34.32 1,922 +0.41(+1.21%)
Aug 28, 2017 34.30 34.30 33.91 33.91 714 -0.34(-0.99%)
Aug 25, 2017 33.88 34.36 33.87 34.25 9,885 +0.69(+2.06%)
Aug 24, 2017 33.67 33.86 33.50 33.56 2,475 -0.29(-0.86%)
Aug 23, 2017 32.79 34.09 32.79 33.85 19,013 +1.08(+3.30%)
Aug 22, 2017 32.50 33.10 32.50 32.77 4,212 +0.51(+1.58%)
Aug 18, 2017 32.26 32.26 32.26 72 -0.42(-1.29%)
Aug 17, 2017 32.10 32.68 31.89 32.68 7,077 +0.67(+2.09%)
Aug 16, 2017 32.25 32.30 31.77 32.01 1,313 -0.22(-0.68%)
Aug 15, 2017 32.37 32.37 32.23 32.23 618 -0.15(-0.46%)
Aug 14, 2017 31.85 32.40 31.85 32.38 1,978 +0.45(+1.41%)
Aug 11, 2017 31.80 31.93 31.61 31.93 1,348 +0.18(+0.57%)
Aug 10, 2017 32.20 32.20 31.75 31.75 460 -0.30(-0.94%)
Aug 09, 2017 32.14 32.14 32.05 32.05 678 -0.25(-0.77%)
Aug 07, 2017 32.30 32.30 32.30 155 -0.21(-0.65%)
Aug 04, 2017 32.50 32.51 32.43 32.51 706 -0.07(-0.21%)
Aug 03, 2017 32.50 32.58 32.50 32.58 802 +0.29(+0.90%)
Aug 02, 2017 32.29 32.29 32.29 32.29 324 -0.04(-0.12%)
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.