Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GRIID Infrastructure Inc. - Common Stock
(NQ:
GRDI
)
1.045
-0.075 (-6.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 2, 2024
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 (%)
Aug 02, 2024
1.120
1.120
1.030
1.045
137,620
-0.08(-6.70%)
Aug 01, 2024
1.110
1.190
1.070
1.120
427,046
+0.05(+4.67%)
Jul 31, 2024
1.070
1.120
1.060
1.070
126,616
-0.01(-0.93%)
Jul 30, 2024
1.110
1.134
1.050
1.080
142,385
-0.04(-3.57%)
Jul 29, 2024
1.110
1.150
1.050
1.120
199,508
+0.02(+1.82%)
Jul 26, 2024
1.130
1.130
1.080
1.100
37,801
+0.00(+0.00%)
Jul 25, 2024
1.060
1.120
1.010
1.100
282,650
+0.01(+1.00%)
Jul 24, 2024
1.110
1.145
1.070
1.089
170,232
-0.05(-4.04%)
Jul 23, 2024
1.100
1.180
1.090
1.135
303,360
+0.01(+1.34%)
Jul 22, 2024
1.140
1.185
1.080
1.120
208,318
-0.02(-1.75%)
Jul 19, 2024
1.070
1.140
1.032
1.140
459,035
+0.07(+6.54%)
Jul 18, 2024
1.120
1.120
1.050
1.070
357,428
-0.06(-5.31%)
Jul 17, 2024
1.120
1.150
1.100
1.130
300,315
-0.02(-1.74%)
Jul 16, 2024
1.150
1.189
1.104
1.150
320,167
+0.01(+0.88%)
Jul 15, 2024
1.150
1.190
1.120
1.140
302,293
+0.01(+0.88%)
Jul 12, 2024
1.140
1.240
1.100
1.130
627,674
-0.01(-0.88%)
Jul 11, 2024
1.100
1.170
1.090
1.140
385,808
+0.04(+3.64%)
Jul 10, 2024
1.120
1.160
1.060
1.100
313,915
-0.03(-2.65%)
Jul 09, 2024
1.130
1.170
1.110
1.130
417,624
-0.03(-2.59%)
Jul 08, 2024
1.340
1.359
1.140
1.160
567,872
-0.15(-11.45%)
Jul 05, 2024
1.180
1.358
1.160
1.310
792,864
+0.08(+6.50%)
Jul 03, 2024
1.220
1.280
1.120
1.230
857,426
+0.02(+1.65%)
Jul 02, 2024
1.160
1.280
1.100
1.210
1,456,379
+0.00(+0.00%)
Jul 01, 2024
1.090
1.370
1.020
1.210
5,212,903
+0.15(+14.15%)
Jun 28, 2024
1.150
1.180
1.010
1.060
2,339,062
-0.16(-13.11%)
Jun 27, 2024
1.850
1.855
1.010
1.220
9,698,617
-1.12(-47.86%)
Jun 26, 2024
2.080
3.290
1.930
2.340
37,614,720
+0.36(+18.18%)
Jun 25, 2024
1.420
2.220
1.320
1.980
11,735,394
+0.60(+43.48%)
Jun 24, 2024
1.180
1.590
1.150
1.380
8,876,457
+0.18(+15.00%)
Jun 21, 2024
1.070
1.470
1.040
1.200
9,961,891
+0.09(+8.11%)
Jun 20, 2024
0.9900
1.700
0.8817
1.110
155,600,464
+0.55(+98.21%)
Jun 18, 2024
0.6502
0.6502
0.5600
0.5600
241,763
-0.07(-10.76%)
Jun 17, 2024
0.6300
0.6634
0.5788
0.6275
144,548
+0.00(+0.43%)
Jun 14, 2024
0.6772
0.6990
0.6143
0.6248
101,550
-0.03(-5.05%)
Jun 13, 2024
0.6927
0.7300
0.6270
0.6580
248,585
-0.04(-6.28%)
Jun 12, 2024
0.7000
0.7500
0.6905
0.7021
168,377
-0.02(-2.23%)
Jun 11, 2024
0.6705
0.7418
0.6705
0.7181
123,453
+0.04(+6.37%)
Jun 10, 2024
0.7180
0.8200
0.6700
0.6751
198,451
-0.03(-4.92%)
Jun 07, 2024
0.7456
0.7680
0.6801
0.7100
114,921
-0.06(-7.67%)
Jun 06, 2024
0.7000
0.8190
0.7000
0.7690
92,488
-0.02(-2.20%)
Jun 05, 2024
0.6779
1.000
0.6779
0.7863
801,392
+0.09(+12.51%)
Jun 04, 2024
0.7100
0.7200
0.6700
0.6989
141,409
-0.02(-2.93%)
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
.