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. - Common Stock
(NQ:
GRDI
)
0.6989
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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 (%)
May 31, 2024
0.7600
0.7650
0.6651
0.6887
108,744
-0.05(-7.28%)
May 30, 2024
0.7699
0.7699
0.7391
0.7428
52,743
-0.02(-2.26%)
May 29, 2024
0.7850
0.7852
0.7599
0.7600
42,526
-0.02(-2.56%)
May 28, 2024
0.7547
0.8000
0.7547
0.7800
29,605
+0.03(+3.31%)
May 24, 2024
0.7203
0.7828
0.7203
0.7550
54,484
-0.00(-0.64%)
May 23, 2024
0.7800
0.7800
0.7417
0.7599
45,438
-0.01(-0.67%)
May 22, 2024
0.7500
0.7800
0.7344
0.7650
137,708
-0.01(-0.65%)
May 21, 2024
0.8000
0.7990
0.7500
0.7700
102,364
-0.01(-0.76%)
May 20, 2024
0.7400
0.7792
0.7417
0.7759
15,915
+0.02(+2.09%)
May 17, 2024
0.7600
0.8224
0.7450
0.7600
125,360
+0.01(+1.40%)
May 16, 2024
0.7100
0.7562
0.7130
0.7495
84,486
+0.04(+5.06%)
May 15, 2024
0.7446
0.7800
0.7000
0.7134
143,848
-0.03(-4.24%)
May 14, 2024
0.6950
0.7900
0.6210
0.7450
212,449
+0.01(+1.09%)
May 13, 2024
0.7500
0.7686
0.7092
0.7370
56,275
+0.01(+0.68%)
May 10, 2024
0.7618
0.7660
0.7290
0.7320
27,777
-0.03(-4.40%)
May 09, 2024
0.7385
0.7657
0.7265
0.7657
49,562
+0.03(+3.68%)
May 08, 2024
0.7400
0.7691
0.7114
0.7385
22,574
-0.00(-0.20%)
May 07, 2024
0.7500
0.7599
0.7400
0.7400
21,528
-0.00(-0.13%)
May 06, 2024
0.7873
0.7873
0.7255
0.7410
74,947
-0.02(-2.17%)
May 03, 2024
0.6600
0.7616
0.6600
0.7574
191,439
+0.09(+13.10%)
May 02, 2024
0.9100
0.9200
0.5900
0.6697
868,334
-0.22(-24.77%)
May 01, 2024
0.9200
0.9537
0.8900
0.8902
260,641
-0.03(-3.06%)
Apr 30, 2024
0.9000
0.9400
0.8994
0.9183
58,430
-0.00(-0.18%)
Apr 29, 2024
1.110
1.110
0.9100
0.9200
330,902
-0.16(-14.81%)
Apr 26, 2024
1.090
1.090
1.060
1.080
19,273
-0.02(-1.82%)
Apr 25, 2024
1.080
1.100
1.040
1.100
74,127
+0.02(+1.85%)
Apr 24, 2024
1.080
1.090
1.060
1.080
71,978
+0.01(+0.93%)
Apr 23, 2024
1.080
1.090
1.060
1.070
122,830
-0.02(-1.83%)
Apr 22, 2024
1.110
1.110
1.050
1.090
36,297
+0.03(+2.83%)
Apr 19, 2024
0.9600
1.100
0.9600
1.060
143,456
+0.10(+10.54%)
Apr 18, 2024
1.050
1.050
0.9355
0.9589
89,143
-0.02(-2.01%)
Apr 17, 2024
0.9400
0.9800
0.9001
0.9786
62,130
-0.01(-0.94%)
Apr 16, 2024
1.020
1.050
0.8500
0.9879
298,698
-0.08(-7.67%)
Apr 15, 2024
1.070
1.090
1.040
1.070
105,020
-0.01(-0.93%)
Apr 12, 2024
1.090
1.090
1.020
1.080
73,378
-0.01(-0.92%)
Apr 11, 2024
1.130
1.130
1.060
1.090
93,016
-0.01(-0.91%)
Apr 10, 2024
1.170
1.200
1.070
1.100
754,443
-0.09(-7.56%)
Apr 09, 2024
1.280
1.280
1.120
1.190
535,349
-0.09(-7.03%)
Apr 08, 2024
1.300
1.310
1.200
1.280
121,818
+0.06(+4.92%)
Apr 05, 2024
1.280
1.289
1.200
1.220
72,534
-0.04(-3.17%)
Apr 04, 2024
1.300
1.360
1.260
1.260
429,101
-0.05(-3.82%)
Apr 03, 2024
1.230
1.310
1.200
1.310
165,103
+0.04(+3.15%)
Apr 02, 2024
1.250
1.300
1.190
1.270
189,408
-0.08(-5.93%)
Apr 01, 2024
1.200
1.350
1.100
1.350
377,260
+0.03(+2.27%)
Mar 28, 2024
1.050
1.400
1.026
1.320
1,976,063
+0.29(+28.16%)
Mar 27, 2024
1.050
1.090
1.010
1.030
348,040
-0.05(-4.63%)
Mar 26, 2024
1.030
1.080
1.010
1.080
309,704
-0.01(-0.92%)
Mar 25, 2024
0.9800
1.160
0.9710
1.090
900,142
+0.00(+0.00%)
Mar 22, 2024
1.390
1.390
0.9530
1.090
13,708,705
-0.01(-0.91%)
Mar 21, 2024
1.150
1.230
1.080
1.100
113,133
-0.02(-1.79%)
Mar 20, 2024
0.9600
1.130
0.9600
1.120
155,814
+0.15(+16.03%)
Mar 19, 2024
0.9520
1.030
0.9500
0.9653
97,286
+0.03(+3.16%)
Mar 18, 2024
1.230
1.300
0.9166
0.9357
360,099
-0.29(-23.93%)
Mar 15, 2024
1.300
1.440
1.230
1.230
304,378
-0.10(-7.52%)
Mar 14, 2024
1.400
1.460
1.290
1.330
148,307
-0.01(-0.75%)
Mar 13, 2024
1.600
1.810
1.340
1.340
280,032
-0.29(-17.79%)
Mar 12, 2024
1.760
1.780
1.590
1.630
198,643
-0.12(-6.86%)
Mar 11, 2024
1.840
1.980
1.750
1.750
162,457
-0.07(-3.85%)
Mar 08, 2024
1.770
1.950
1.710
1.820
131,509
+0.03(+1.68%)
Mar 07, 2024
1.620
1.930
1.610
1.790
146,333
+0.12(+7.19%)
Mar 06, 2024
1.690
1.790
1.560
1.670
154,772
+0.04(+2.45%)
Mar 05, 2024
2.090
2.100
1.520
1.630
674,071
-0.39(-19.31%)
Mar 04, 2024
2.000
2.190
1.980
2.020
469,484
+0.00(+0.00%)
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
.