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 (%)
Apr 30, 2012 22.70 22.70 22.20 22.27 2,865 -0.49(-2.15%)
Apr 27, 2012 22.64 22.81 22.37 22.76 1,805 -0.08(-0.36%)
Apr 26, 2012 22.78 22.84 22.16 22.84 2,907 +0.18(+0.78%)
Apr 25, 2012 22.37 22.66 22.33 22.66 2,774 +0.41(+1.83%)
Apr 24, 2012 22.08 22.26 22.08 22.26 981 +0.06(+0.29%)
Apr 23, 2012 22.78 22.78 22.19 22.19 6,407 -0.89(-3.85%)
Apr 20, 2012 23.18 23.18 22.58 23.08 3,051 +0.48(+2.13%)
Apr 19, 2012 22.62 22.96 22.43 22.60 2,084 +0.00(+0.00%)
Apr 18, 2012 22.93 22.93 22.41 22.60 1,222 -0.65(-2.78%)
Apr 17, 2012 23.12 24.40 22.67 23.25 2,334 +0.13(+0.56%)
Apr 16, 2012 22.54 23.32 22.19 23.12 3,072 +1.11(+5.04%)
Apr 13, 2012 22.20 22.20 22.01 22.01 4,902 -0.41(-1.82%)
Apr 12, 2012 22.38 22.60 22.19 22.41 3,598 -0.15(-0.66%)
Apr 11, 2012 22.50 22.56 22.21 22.56 2,733 +0.34(+1.54%)
Apr 10, 2012 23.15 23.27 22.19 22.22 8,445 -0.97(-4.19%)
Apr 09, 2012 23.24 23.46 23.12 23.19 2,472 -0.20(-0.87%)
Apr 05, 2012 23.39 23.39 23.39 23.39 777 +0.13(+0.56%)
Apr 04, 2012 24.05 24.54 23.27 23.27 5,311 -0.85(-3.53%)
Apr 03, 2012 25.29 25.29 24.06 24.12 2,552 -1.39(-5.44%)
Apr 02, 2012 24.43 25.70 23.77 25.50 17,399 +1.08(+4.43%)
Mar 30, 2012 24.52 24.97 24.04 24.42 4,569 +0.27(+1.11%)
Mar 29, 2012 23.92 24.95 23.92 24.15 939 +0.18(+0.77%)
Mar 28, 2012 23.86 24.32 23.68 23.97 2,915 +0.11(+0.47%)
Mar 27, 2012 24.67 24.70 23.67 23.86 3,888 -0.89(-3.59%)
Mar 26, 2012 23.90 24.97 23.90 24.75 1,815 +0.55(+2.29%)
Mar 23, 2012 24.19 24.19 24.19 24.19 1,034 +0.19(+0.81%)
Mar 22, 2012 24.01 24.01 23.86 24.00 2,165 -0.34(-1.41%)
Mar 21, 2012 23.49 24.38 23.49 24.34 3,022 +0.44(+1.86%)
Mar 20, 2012 23.89 23.89 23.89 23.89 939 -0.31(-1.30%)
Mar 19, 2012 24.42 24.86 23.54 24.21 6,085 -0.48(-1.95%)
Mar 16, 2012 23.90 24.96 23.58 24.69 7,564 +0.67(+2.77%)
Mar 15, 2012 24.02 24.03 23.75 24.02 1,238 +0.15(+0.62%)
Mar 14, 2012 24.09 24.55 23.24 23.88 8,423 -0.20(-0.85%)
Mar 13, 2012 23.90 24.08 23.16 24.08 6,808 +1.02(+4.41%)
Mar 12, 2012 22.29 23.40 22.29 23.06 4,707 +0.85(+3.83%)
Mar 09, 2012 22.29 22.29 22.21 22.21 1,850 -0.04(-0.17%)
Mar 08, 2012 22.35 22.35 21.99 22.25 3,524 -0.10(-0.46%)
Mar 07, 2012 22.29 22.35 22.24 22.35 1,996 +0.11(+0.50%)
Mar 06, 2012 22.19 22.25 22.19 22.24 3,795 +0.14(+0.63%)
Mar 05, 2012 23.12 23.44 21.96 22.10 6,164 -0.89(-3.86%)
Mar 02, 2012 23.56 23.81 22.82 22.99 7,022 -0.62(-2.62%)
Mar 01, 2012 23.58 24.78 22.80 23.61 5,706 +0.00(+0.00%)
Feb 29, 2012 25.28 25.28 23.47 23.61 2,938 -1.50(-5.97%)
Feb 28, 2012 25.35 25.50 25.00 25.11 1,296 -0.42(-1.65%)
Feb 27, 2012 25.75 25.75 25.53 25.53 409 +0.19(+0.75%)
Feb 24, 2012 25.39 25.75 25.34 25.34 1,760 -0.28(-1.08%)
Feb 23, 2012 25.06 25.61 25.02 25.61 4,192 +0.51(+2.03%)
Feb 22, 2012 26.04 26.05 25.11 25.11 4,545 -1.01(-3.86%)
Feb 21, 2012 25.95 26.25 25.95 26.11 766 -0.43(-1.60%)
Feb 17, 2012 26.20 26.82 25.91 26.54 3,477 -0.14(-0.52%)
Feb 16, 2012 25.73 26.68 25.73 26.68 1,046 +1.01(+3.93%)
Feb 15, 2012 26.26 26.26 25.50 25.67 1,653 -0.59(-2.25%)
Feb 14, 2012 26.20 26.43 26.20 26.26 539 -0.55(-2.03%)
Feb 13, 2012 26.59 26.81 26.41 26.81 627 +0.54(+2.04%)
Feb 10, 2012 26.35 26.63 25.87 26.27 4,932 +0.48(+1.86%)
Feb 09, 2012 26.28 26.82 25.79 25.79 5,840 -0.43(-1.62%)
Feb 08, 2012 25.63 26.82 25.62 26.22 16,102 +0.60(+2.35%)
Feb 07, 2012 25.59 25.65 25.49 25.61 707 +0.27(+1.06%)
Feb 06, 2012 25.18 25.89 24.83 25.35 6,715 +0.00(+0.00%)
Feb 03, 2012 24.96 25.42 24.60 25.35 4,072 +0.62(+2.51%)
Feb 02, 2012 25.78 25.78 24.23 24.73 6,409 -1.14(-4.40%)
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.