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 (%)
May 31, 2012 22.77 22.99 21.80 21.80 4,934 -0.72(-3.20%)
May 30, 2012 23.87 23.87 22.53 22.53 1,809 -1.60(-6.63%)
May 29, 2012 23.84 24.39 23.84 24.13 1,061 +0.42(+1.76%)
May 25, 2012 25.51 25.51 23.71 23.71 1,145 -0.30(-1.23%)
May 24, 2012 23.62 24.01 23.62 24.01 629 +0.73(+3.14%)
May 23, 2012 23.31 23.64 23.27 23.27 1,647 +0.06(+0.28%)
May 22, 2012 22.46 24.46 22.46 23.21 2,820 +0.56(+2.49%)
May 21, 2012 22.29 22.65 22.29 22.65 1,627 +0.50(+2.25%)
May 18, 2012 21.87 22.35 21.87 22.15 7,013 +0.23(+1.05%)
May 17, 2012 21.92 22.46 21.92 21.92 2,466 +0.00(+0.00%)
May 16, 2012 21.93 22.19 21.92 21.92 1,719 +0.00(+0.00%)
May 15, 2012 22.04 22.04 21.92 21.92 3,150 +0.00(+0.00%)
May 14, 2012 21.92 22.08 21.92 21.92 2,619 -0.10(-0.46%)
May 11, 2012 22.05 22.05 21.92 22.02 2,314 +0.06(+0.29%)
May 10, 2012 22.35 22.38 21.95 21.95 2,374 -0.26(-1.17%)
May 09, 2012 22.20 22.41 22.19 22.21 1,473 -0.13(-0.58%)
May 08, 2012 21.99 22.49 21.99 22.34 1,828 +0.15(+0.67%)
May 07, 2012 21.82 22.19 21.82 22.19 2,221 +0.46(+2.13%)
May 04, 2012 22.01 22.01 21.73 21.73 5,150 -0.28(-1.26%)
May 03, 2012 22.13 22.35 22.01 22.01 4,483 -0.26(-1.16%)
May 02, 2012 22.10 22.54 22.10 22.27 7,829 +0.17(+0.75%)
May 01, 2012 22.36 22.36 22.10 22.10 2,786 -0.17(-0.75%)
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%)
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.