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 (%)
Jul 31, 2019 38.87 40.40 38.39 38.86 5,938 +0.80(+2.10%)
Jul 30, 2019 38.00 38.41 37.36 38.06 3,821 +0.41(+1.09%)
Jul 29, 2019 37.79 38.47 37.25 37.65 4,555 -0.03(-0.08%)
Jul 26, 2019 36.05 37.68 36.00 37.68 6,500 +2.54(+7.23%)
Jul 25, 2019 35.32 35.78 35.14 35.14 4,058 -0.18(-0.51%)
Jul 24, 2019 34.90 36.43 34.90 35.32 5,261 -0.18(-0.51%)
Jul 23, 2019 35.91 36.19 35.50 35.50 3,963 -0.30(-0.84%)
Jul 22, 2019 34.75 35.80 34.75 35.80 1,160 +1.27(+3.66%)
Jul 19, 2019 35.44 35.44 34.16 34.53 9,500 -0.82(-2.31%)
Jul 18, 2019 36.00 36.00 34.62 35.35 11,014 -0.37(-1.04%)
Jul 17, 2019 36.60 37.28 35.62 35.72 12,848 -1.08(-2.93%)
Jul 16, 2019 36.68 36.80 36.68 36.80 3,695 +0.37(+1.02%)
Jul 15, 2019 36.43 36.43 36.43 160 +0.00(+0.00%)
Jul 12, 2019 36.43 36.70 35.50 36.43 31,800 -0.57(-1.54%)
Jul 11, 2019 36.45 37.19 36.40 37.00 2,734 +0.99(+2.75%)
Jul 10, 2019 36.01 36.01 36.01 273 +0.00(+0.00%)
Jul 09, 2019 36.36 36.68 36.01 36.01 2,853 -0.11(-0.30%)
Jul 08, 2019 35.67 36.96 35.27 36.12 1,060 -2.57(-6.65%)
Jul 05, 2019 38.69 38.69 38.69 139 +0.00(+0.00%)
Jul 03, 2019 38.69 38.69 38.69 38.69 300 +2.66(+7.39%)
Jul 02, 2019 36.00 36.03 35.99 36.03 1,563 +0.03(+0.08%)
Jul 01, 2019 36.21 36.21 36.00 36.00 2,500 +0.65(+1.84%)
Jun 28, 2019 36.97 36.97 35.34 35.35 15,000 -0.76(-2.10%)
Jun 27, 2019 35.76 36.45 35.76 36.11 1,539 -0.09(-0.25%)
Jun 26, 2019 36.85 37.25 36.20 36.20 5,128 -0.63(-1.71%)
Jun 25, 2019 36.80 36.83 36.80 36.83 630 -0.20(-0.54%)
Jun 24, 2019 37.78 37.78 37.03 37.03 2,160 -0.53(-1.41%)
Jun 21, 2019 38.96 38.96 37.56 37.56 4,300 -1.53(-3.91%)
Jun 20, 2019 38.95 39.09 38.95 39.09 1,069 +0.82(+2.14%)
Jun 19, 2019 38.27 38.27 38.27 423 +0.00(+0.00%)
Jun 18, 2019 38.27 38.27 38.27 38.27 623 +0.12(+0.31%)
Jun 17, 2019 39.00 39.12 38.15 38.15 2,099 -0.20(-0.52%)
Jun 14, 2019 38.18 38.35 37.98 38.35 7,700 +0.36(+0.95%)
Jun 13, 2019 37.99 37.99 37.99 37.99 498 -0.17(-0.45%)
Jun 12, 2019 38.16 38.16 38.16 38.16 484 -0.04(-0.10%)
Jun 11, 2019 38.20 38.20 38.20 38.20 686 +0.22(+0.58%)
Jun 10, 2019 38.15 38.15 37.50 37.98 2,106 -0.41(-1.07%)
Jun 07, 2019 38.50 38.50 38.28 38.39 1,700 -0.01(-0.03%)
Jun 06, 2019 38.40 38.40 38.16 38.40 3,109 +0.50(+1.32%)
Jun 05, 2019 37.90 37.90 37.90 37.90 1,353 -0.10(-0.26%)
Jun 04, 2019 38.54 38.54 38.00 38.00 894 +0.20(+0.53%)
Jun 03, 2019 37.86 37.86 37.33 37.80 1,213 +0.65(+1.75%)
May 31, 2019 37.96 38.54 37.15 37.15 1,400 -0.73(-1.93%)
May 30, 2019 37.80 37.88 37.80 37.88 798 +0.77(+2.07%)
May 29, 2019 37.90 38.05 37.11 37.11 1,534 -0.74(-1.96%)
May 28, 2019 37.83 38.05 37.83 37.85 1,586 +0.05(+0.13%)
May 24, 2019 37.55 37.80 37.52 37.80 800 +0.53(+1.42%)
May 23, 2019 37.61 37.70 37.27 37.27 1,920 +0.06(+0.16%)
May 22, 2019 37.20 37.25 37.20 37.21 2,388 +0.90(+2.48%)
May 21, 2019 37.27 37.31 36.31 36.31 21,115 -1.63(-4.30%)
May 20, 2019 37.90 38.34 37.25 37.94 1,926 -0.06(-0.16%)
May 17, 2019 38.00 38.00 38.00 38.00 800 +0.49(+1.31%)
May 16, 2019 37.60 38.50 37.51 37.51 4,278 -0.24(-0.64%)
May 15, 2019 37.25 37.75 37.25 37.75 940 +0.76(+2.05%)
May 14, 2019 36.99 36.99 36.99 36.99 246 +0.78(+2.15%)
May 13, 2019 36.21 36.21 36.21 36.21 530 +0.43(+1.21%)
May 10, 2019 35.78 35.78 35.78 35.78 600 -1.33(-3.59%)
May 09, 2019 37.11 37.11 37.11 179 +0.00(+0.00%)
May 08, 2019 37.23 37.66 37.08 37.11 3,737 -0.39(-1.04%)
May 07, 2019 37.00 37.72 37.00 37.50 5,467 +0.06(+0.16%)
May 06, 2019 37.35 37.44 36.59 37.44 4,153 +0.11(+0.29%)
May 03, 2019 36.92 37.33 36.50 37.33 2,600 +0.53(+1.44%)
May 02, 2019 37.10 37.10 35.55 36.80 9,414 +0.19(+0.52%)
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.