Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
40.60
40.60
38.42
38.42
4,832
-2.13(-5.25%)
Apr 29, 2020
40.00
41.05
39.95
40.55
7,313
+2.42(+6.35%)
Apr 28, 2020
36.50
39.15
36.50
38.13
3,704
+1.92(+5.30%)
Apr 27, 2020
36.00
36.21
36.00
36.21
1,479
+0.61(+1.71%)
Apr 24, 2020
35.93
35.93
35.60
35.60
500
-0.45(-1.25%)
Apr 23, 2020
36.05
36.05
36.05
36.05
541
+0.00(+0.00%)
Apr 22, 2020
33.25
36.05
33.25
36.05
5,415
+2.34(+6.94%)
Apr 21, 2020
33.52
34.25
33.52
33.71
3,592
+0.17(+0.51%)
Apr 20, 2020
33.86
33.86
33.54
33.54
453
-1.36(-3.90%)
Apr 17, 2020
34.23
34.90
33.73
34.90
3,500
+1.50(+4.49%)
Apr 16, 2020
33.00
33.69
32.90
33.40
5,625
+0.39(+1.18%)
Apr 15, 2020
34.38
34.50
33.00
33.01
9,304
-2.24(-6.35%)
Apr 14, 2020
35.50
35.60
35.25
35.25
7,115
-0.24(-0.68%)
Apr 13, 2020
35.63
35.75
35.25
35.49
12,894
-0.51(-1.42%)
Apr 09, 2020
35.37
36.00
35.25
36.00
25,600
+0.06(+0.17%)
Apr 08, 2020
36.28
36.28
34.50
35.94
7,209
+0.57(+1.61%)
Apr 07, 2020
34.96
35.37
34.00
35.37
6,277
+0.87(+2.52%)
Apr 06, 2020
32.67
34.50
32.67
34.50
3,722
+2.23(+6.91%)
Apr 03, 2020
32.27
33.00
32.27
32.27
1,300
-1.23(-3.67%)
Apr 02, 2020
32.70
33.50
32.00
33.50
12,041
+1.45(+4.52%)
Apr 01, 2020
31.43
32.70
31.40
32.05
12,177
-0.65(-1.99%)
Mar 31, 2020
32.46
32.70
32.09
32.70
2,941
+0.01(+0.03%)
Mar 30, 2020
31.87
32.74
31.87
32.69
2,068
+0.93(+2.93%)
Mar 27, 2020
32.48
33.00
31.76
31.76
4,100
-1.73(-5.17%)
Mar 26, 2020
33.29
33.91
31.53
33.49
10,069
+1.50(+4.69%)
Mar 25, 2020
30.38
32.00
28.67
31.99
9,579
+1.49(+4.89%)
Mar 24, 2020
30.77
32.33
30.35
30.50
8,074
-1.34(-4.21%)
Mar 23, 2020
32.56
33.55
29.81
31.84
3,895
-2.93(-8.43%)
Mar 20, 2020
35.00
35.65
28.99
34.77
19,900
-0.93(-2.61%)
Mar 19, 2020
30.81
35.70
30.81
35.70
3,797
+4.15(+13.15%)
Mar 18, 2020
33.00
33.00
31.55
31.55
1,812
-6.08(-16.16%)
Mar 17, 2020
37.00
37.63
36.85
37.63
4,052
+2.36(+6.69%)
Mar 16, 2020
39.24
39.24
35.00
35.27
6,900
-4.50(-11.32%)
Mar 13, 2020
41.80
42.00
39.77
39.77
4,600
+2.94(+7.98%)
Mar 12, 2020
41.49
41.50
36.83
36.83
14,979
-5.33(-12.64%)
Mar 11, 2020
42.68
46.67
42.16
42.16
9,975
-1.64(-3.74%)
Mar 10, 2020
44.79
44.80
42.52
43.80
8,147
+0.62(+1.44%)
Mar 09, 2020
44.73
44.73
41.16
43.18
6,210
-1.88(-4.17%)
Mar 06, 2020
44.98
46.23
44.45
45.06
9,800
-0.92(-2.00%)
Mar 05, 2020
48.60
48.60
45.22
45.98
13,189
-2.62(-5.39%)
Mar 04, 2020
42.00
48.88
42.00
48.60
11,259
+7.31(+17.70%)
Mar 03, 2020
40.60
41.80
40.45
41.29
1,921
-0.09(-0.22%)
Mar 02, 2020
39.97
41.72
39.97
41.38
2,288
+1.14(+2.83%)
Feb 28, 2020
40.88
40.88
39.10
40.24
7,200
-0.28(-0.69%)
Feb 27, 2020
40.52
40.52
40.52
40.52
661
-1.46(-3.48%)
Feb 26, 2020
42.10
42.51
41.52
41.98
7,467
-0.31(-0.73%)
Feb 25, 2020
42.20
42.38
42.15
42.29
1,553
+0.43(+1.03%)
Feb 24, 2020
41.51
42.21
41.50
41.86
5,282
-1.54(-3.55%)
Feb 21, 2020
43.42
43.50
43.09
43.40
3,800
+0.37(+0.86%)
Feb 20, 2020
42.25
43.03
42.25
43.03
2,270
+0.81(+1.92%)
Feb 19, 2020
42.38
42.39
41.88
42.22
11,532
+0.02(+0.05%)
Feb 18, 2020
41.74
42.20
41.40
42.20
2,239
+0.30(+0.72%)
Feb 14, 2020
41.13
41.99
40.38
41.90
4,900
+0.34(+0.82%)
Feb 13, 2020
42.05
42.05
41.56
41.56
1,114
-0.40(-0.95%)
Feb 12, 2020
42.19
42.40
40.45
41.96
5,504
+0.04(+0.10%)
Feb 11, 2020
41.04
42.36
41.01
41.92
10,413
+1.01(+2.47%)
Feb 10, 2020
40.58
41.60
40.58
40.91
11,074
-0.33(-0.80%)
Feb 07, 2020
41.24
41.24
41.24
41.24
800
+0.27(+0.66%)
Feb 06, 2020
41.15
41.15
40.97
40.97
1,370
-0.09(-0.22%)
Feb 05, 2020
41.10
41.10
41.06
41.06
484
+0.05(+0.13%)
Feb 04, 2020
41.57
41.57
41.00
41.01
1,610
+0.08(+0.18%)
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
.