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)

2.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 3.140 3.420 2.950 3.130 107,949 +0.00(+0.00%)
Jan 30, 2026 2.800 3.340 2.790 3.130 213,357 +0.28(+9.82%)
Jan 29, 2026 3.000 3.155 2.820 2.850 93,181 -0.15(-5.00%)
Jan 28, 2026 3.310 3.388 2.980 3.000 89,754 -0.36(-10.71%)
Jan 27, 2026 3.090 3.370 3.000 3.360 124,344 +0.26(+8.39%)
Jan 26, 2026 3.190 3.272 2.670 3.100 148,973 -0.09(-2.97%)
Jan 23, 2026 3.680 3.710 3.170 3.195 177,666 -0.35(-10.00%)
Jan 22, 2026 3.560 3.640 3.350 3.550 135,461 +0.22(+6.61%)
Jan 21, 2026 3.260 3.490 3.080 3.330 115,128 +0.05(+1.52%)
Jan 20, 2026 3.860 3.860 3.205 3.280 169,791 -0.64(-16.33%)
Jan 16, 2026 4.100 4.120 3.760 3.920 116,958 -0.04(-1.01%)
Jan 15, 2026 3.870 4.000 3.760 3.960 134,786 +0.09(+2.33%)
Jan 14, 2026 3.950 4.000 3.870 3.870 36,238 -0.08(-2.03%)
Jan 13, 2026 4.090 4.090 3.760 3.950 128,308 -0.10(-2.47%)
Jan 12, 2026 4.600 4.600 4.010 4.050 174,565 -0.62(-13.28%)
Jan 09, 2026 4.410 4.740 4.400 4.670 148,975 +0.15(+3.32%)
Jan 08, 2026 4.750 4.929 4.410 4.520 96,333 -0.41(-8.32%)
Jan 07, 2026 4.690 5.110 4.690 4.930 179,547 +0.33(+7.17%)
Jan 06, 2026 4.900 5.010 4.060 4.600 278,614 -0.25(-5.15%)
Jan 05, 2026 5.300 5.300 4.650 4.850 184,903 -0.29(-5.64%)
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.