ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

GridAI Technologies Corp. - Common Stock (NQ:GRDX)

2.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 2.190 2.289 2.110 2.140 38,111 -0.10(-4.46%)
Apr 28, 2026 2.290 2.340 2.210 2.240 22,880 -0.01(-0.44%)
Apr 27, 2026 2.240 2.300 2.160 2.250 110,132 -0.02(-0.88%)
Apr 24, 2026 2.390 2.390 2.210 2.270 108,248 +0.00(+0.00%)
Apr 23, 2026 2.390 2.390 2.210 2.270 70,526 -0.08(-3.40%)
Apr 22, 2026 2.490 2.550 2.280 2.350 86,030 -0.07(-2.89%)
Apr 21, 2026 2.890 2.890 2.350 2.420 203,811 -0.37(-13.26%)
Apr 20, 2026 2.820 2.900 2.560 2.790 115,657 -0.10(-3.46%)
Apr 17, 2026 2.500 2.890 2.450 2.890 148,807 +0.45(+18.44%)
Apr 16, 2026 2.400 2.522 2.300 2.440 260,496 +0.16(+7.02%)
Apr 15, 2026 2.060 2.300 2.060 2.280 166,481 +0.22(+10.68%)
Apr 14, 2026 2.030 2.100 2.030 2.060 36,055 +0.03(+1.48%)
Apr 13, 2026 2.070 2.185 2.010 2.030 94,124 -0.06(-2.87%)
Apr 10, 2026 2.210 2.300 2.000 2.090 129,573 -0.09(-4.13%)
Apr 09, 2026 2.120 2.233 2.055 2.180 61,414 +0.10(+4.81%)
Apr 08, 2026 2.180 2.220 2.050 2.080 126,967 -0.08(-3.70%)
Apr 07, 2026 2.190 2.230 2.140 2.160 58,390 -0.02(-0.92%)
Apr 06, 2026 2.350 2.360 2.150 2.180 65,361 -0.21(-8.79%)
Apr 02, 2026 2.530 2.570 2.185 2.390 110,636 -0.09(-3.63%)
Apr 01, 2026 2.110 2.630 2.050 2.480 235,729 +0.46(+22.77%)
Mar 31, 2026 2.010 2.120 1.965 2.020 38,562 +0.01(+0.50%)
Mar 30, 2026 2.140 2.140 1.940 2.010 19,005 -0.18(-8.22%)
Mar 27, 2026 2.100 2.210 2.040 2.190 52,961 +0.14(+6.83%)
Mar 26, 2026 2.100 2.110 1.950 2.050 34,154 -0.01(-0.49%)
Mar 25, 2026 2.050 2.090 2.020 2.060 12,171 +0.03(+1.48%)
Mar 24, 2026 2.070 2.140 1.870 2.030 77,324 -0.08(-3.79%)
Mar 23, 2026 2.200 2.200 1.970 2.110 83,277 +0.06(+2.93%)
Mar 20, 2026 2.080 2.110 1.980 2.050 100,188 -0.04(-1.91%)
Mar 19, 2026 2.120 2.150 2.090 2.090 20,513 -0.05(-2.34%)
Mar 18, 2026 2.210 2.209 2.050 2.140 80,709 -0.04(-1.83%)
Mar 17, 2026 2.450 2.500 2.150 2.180 71,361 -0.20(-8.40%)
Mar 16, 2026 2.210 2.560 2.210 2.380 121,548 +0.12(+5.31%)
Mar 13, 2026 2.260 2.350 2.140 2.260 181,900 +0.06(+2.73%)
Mar 12, 2026 2.250 2.270 2.160 2.200 35,269 -0.09(-3.93%)
Mar 11, 2026 2.400 2.400 2.070 2.290 66,226 -0.02(-0.87%)
Mar 10, 2026 2.100 2.400 2.060 2.310 140,679 +0.18(+8.45%)
Mar 09, 2026 2.140 2.160 2.030 2.130 55,780 -0.07(-3.18%)
Mar 06, 2026 2.210 2.248 2.060 2.200 92,805 -0.02(-0.90%)
Mar 05, 2026 2.430 2.510 2.220 2.220 74,758 -0.26(-10.48%)
Mar 04, 2026 2.600 2.841 2.310 2.480 176,459 -0.07(-2.75%)
Mar 03, 2026 2.610 2.640 2.400 2.550 188,804 -0.12(-4.49%)
Mar 02, 2026 2.250 2.750 2.250 2.670 154,830 +0.37(+16.09%)
Feb 27, 2026 2.660 2.660 2.300 2.300 226,830 -0.12(-4.96%)
Feb 26, 2026 2.690 2.690 2.220 2.420 231,830 -0.27(-10.04%)
Feb 25, 2026 2.420 2.800 2.420 2.690 68,260 +0.33(+13.98%)
Feb 24, 2026 2.350 2.500 2.140 2.360 123,166 +0.01(+0.43%)
Feb 23, 2026 2.600 2.655 2.150 2.350 196,230 -0.23(-8.91%)
Feb 20, 2026 2.700 2.800 2.540 2.580 83,160 -0.14(-5.15%)
Feb 19, 2026 2.690 2.815 2.530 2.720 97,905 +0.00(+0.00%)
Feb 18, 2026 2.890 2.970 2.680 2.720 72,893 -0.20(-6.85%)
Feb 17, 2026 3.010 3.060 2.820 2.920 47,239 -0.14(-4.58%)
Feb 13, 2026 2.920 3.190 2.900 3.060 85,680 +0.11(+3.73%)
Feb 12, 2026 3.030 3.340 2.900 2.950 92,522 -0.18(-5.75%)
Feb 11, 2026 2.710 3.230 2.500 3.130 399,212 +0.42(+15.50%)
Feb 10, 2026 2.690 2.850 2.610 2.710 86,709 +0.03(+1.12%)
Feb 09, 2026 2.840 2.870 2.610 2.680 196,524 -0.23(-7.90%)
Feb 06, 2026 3.190 3.190 2.850 2.910 129,350 -0.22(-7.03%)
Feb 05, 2026 2.960 3.460 2.900 3.130 207,464 +0.04(+1.29%)
Feb 04, 2026 3.560 3.640 2.910 3.090 164,079 -0.35(-10.17%)
Feb 03, 2026 3.140 3.650 2.980 3.440 174,569 +0.31(+9.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.