ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GRIID Infrastructure Inc. - Common Stock (NQ: GRDI )

0.9601 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.9500 1.030 0.8964 0.9601 106,689 +0.01(+0.53%)
Oct 29, 2024 1.000 1.040 0.9550 0.9550 109,463 +0.03(+3.44%)
Oct 28, 2024 1.030 1.060 0.9232 0.9232 86,437 -0.16(-14.52%)
Oct 25, 2024 1.000 1.130 0.9500 1.080 141,191 +0.06(+5.88%)
Oct 24, 2024 0.9624 1.080 0.8900 1.020 80,867 +0.11(+12.21%)
Oct 23, 2024 0.9900 0.9900 0.8762 0.9090 30,897 -0.09(-8.92%)
Oct 22, 2024 0.9900 1.010 0.9560 0.9980 43,704 +0.00(+0.30%)
Oct 21, 2024 1.040 1.050 0.9550 0.9950 60,720 -0.03(-2.45%)
Oct 18, 2024 0.8600 1.180 0.8600 1.020 550,377 +0.15(+16.89%)
Oct 17, 2024 0.8800 0.8800 0.8440 0.8726 25,101 -0.02(-1.96%)
Oct 16, 2024 0.8210 0.8990 0.7801 0.8900 43,019 +0.07(+8.54%)
Oct 15, 2024 0.7910 0.8600 0.7864 0.8200 25,971 -0.01(-1.06%)
Oct 14, 2024 0.7500 0.8400 0.7500 0.8288 107,935 +0.06(+7.52%)
Oct 11, 2024 0.7830 0.7898 0.7650 0.7708 11,349 -0.00(-0.03%)
Oct 10, 2024 0.7700 0.7950 0.7700 0.7710 9,505 +0.01(+1.45%)
Oct 09, 2024 0.7600 0.7950 0.7500 0.7600 7,235 -0.04(-4.94%)
Oct 08, 2024 0.7900 0.8050 0.7611 0.7995 7,536 +0.01(+1.67%)
Oct 07, 2024 0.7430 0.7900 0.7030 0.7864 60,609 +0.04(+5.47%)
Oct 04, 2024 0.7121 0.7462 0.7000 0.7456 26,327 -0.00(-0.59%)
Oct 03, 2024 0.7300 0.7749 0.7231 0.7500 12,491 +0.02(+3.01%)
Oct 02, 2024 0.7598 0.7600 0.7226 0.7281 21,478 -0.03(-4.20%)
Oct 01, 2024 0.7500 0.8080 0.7077 0.7600 31,461 -0.01(-1.17%)
Sep 30, 2024 0.7700 0.7700 0.7051 0.7690 49,724 -0.00(-0.13%)
Sep 27, 2024 0.7500 0.8300 0.7500 0.7700 21,100 +0.02(+2.67%)
Sep 26, 2024 0.8640 0.8998 0.7453 0.7500 141,221 -0.12(-14.17%)
Sep 25, 2024 0.8450 0.8898 0.7937 0.8738 39,916 +0.01(+0.63%)
Sep 24, 2024 0.8337 0.8851 0.8334 0.8683 25,601 -0.00(-0.20%)
Sep 23, 2024 0.8790 0.8790 0.8580 0.8700 9,447 -0.03(-3.33%)
Sep 20, 2024 0.8197 0.9000 0.8038 0.9000 86,640 +0.10(+11.97%)
Sep 19, 2024 0.8077 0.8100 0.7700 0.8038 93,943 +0.01(+0.75%)
Sep 18, 2024 0.8145 0.9000 0.7978 0.7978 29,546 -0.02(-2.11%)
Sep 17, 2024 0.8500 0.8500 0.8050 0.8150 28,410 -0.04(-4.23%)
Sep 16, 2024 0.8655 0.8930 0.8501 0.8510 20,267 -0.04(-4.38%)
Sep 13, 2024 0.8464 0.8930 0.8410 0.8900 9,348 +0.02(+2.53%)
Sep 12, 2024 0.9000 0.9000 0.8400 0.8680 7,493 -0.03(-3.56%)
Sep 11, 2024 0.8180 0.9000 0.8180 0.9000 12,298 +0.00(+0.00%)
Sep 10, 2024 0.8500 0.9000 0.8310 0.9000 5,665 +0.00(+0.00%)
Sep 09, 2024 0.8805 0.9000 0.8250 0.9000 26,196 +0.00(+0.11%)
Sep 06, 2024 0.8309 0.9000 0.8200 0.8990 11,437 +0.03(+3.27%)
Sep 05, 2024 0.8580 0.9000 0.8167 0.8705 18,424 +0.01(+1.46%)
Sep 04, 2024 0.8251 0.8746 0.8251 0.8580 21,504 +0.02(+2.14%)
Sep 03, 2024 0.8800 0.8800 0.7510 0.8400 37,831 -0.03(-3.45%)
Aug 30, 2024 0.9000 0.9000 0.8500 0.8700 36,100 -0.03(-3.33%)
Aug 29, 2024 0.8800 0.9700 0.8700 0.9000 24,456 +0.01(+0.60%)
Aug 28, 2024 0.9400 0.9809 0.8747 0.8946 48,814 -0.09(-8.85%)
Aug 27, 2024 0.9720 0.9815 0.9400 0.9815 14,390 +0.01(+0.98%)
Aug 26, 2024 0.9977 1.000 0.9720 0.9720 20,745 -0.03(-2.59%)
Aug 23, 2024 1.000 1.020 0.9600 0.9978 43,101 -0.01(-1.20%)
Aug 22, 2024 1.030 1.030 0.9751 1.010 50,593 +0.01(+1.00%)
Aug 21, 2024 1.000 1.010 0.9798 0.9999 34,734 -0.02(-1.97%)
Aug 20, 2024 0.9600 1.030 0.9600 1.020 38,608 +0.00(+0.00%)
Aug 19, 2024 0.9800 1.020 0.9600 1.020 24,211 +0.05(+5.15%)
Aug 16, 2024 1.010 1.013 0.9506 0.9700 51,120 -0.03(-3.00%)
Aug 15, 2024 0.9900 1.050 0.9900 1.000 85,738 -0.01(-0.99%)
Aug 14, 2024 0.9400 1.070 0.9400 1.010 44,502 +0.04(+3.89%)
Aug 13, 2024 0.9700 1.010 0.9700 0.9722 60,144 -0.03(-2.57%)
Aug 12, 2024 1.020 1.020 0.9421 0.9978 38,889 +0.00(+0.03%)
Aug 09, 2024 1.010 1.058 0.9700 0.9975 112,258 -0.02(-2.21%)
Aug 08, 2024 1.000 1.070 0.9940 1.020 78,766 +0.03(+3.03%)
Aug 07, 2024 1.020 1.025 0.9700 0.9900 31,115 -0.06(-5.71%)
Aug 06, 2024 0.9900 1.100 0.9301 1.050 133,754 +0.09(+9.38%)
Aug 05, 2024 0.8700 1.020 0.8500 0.9600 172,880 -0.08(-8.13%)
Aug 02, 2024 1.120 1.120 1.030 1.045 137,620 -0.08(-6.70%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.