Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grove Inc (NQ: GRVI )

4.950 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 18, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.250 4.431 4.250 4.330 19,758 +0.03(+0.70%)
Apr 28, 2022 4.280 4.450 4.150 4.300 43,429 +0.05(+1.18%)
Apr 27, 2022 4.190 4.340 4.190 4.250 6,962 +0.02(+0.48%)
Apr 26, 2022 4.400 4.400 4.177 4.230 11,032 -0.04(-0.94%)
Apr 25, 2022 4.210 4.330 4.120 4.270 23,850 -0.03(-0.70%)
Apr 22, 2022 4.340 4.380 4.225 4.300 29,410 -0.12(-2.71%)
Apr 21, 2022 4.420 4.460 4.230 4.420 39,711 +0.09(+2.08%)
Apr 20, 2022 4.650 4.664 4.225 4.330 148,191 -0.32(-6.88%)
Apr 19, 2022 4.540 4.720 4.512 4.650 28,424 +0.05(+1.09%)
Apr 18, 2022 4.530 4.650 4.400 4.600 26,174 +0.09(+2.00%)
Apr 14, 2022 4.670 4.689 4.490 4.510 19,118 -0.18(-3.84%)
Apr 13, 2022 4.450 4.710 4.450 4.690 31,847 +0.21(+4.69%)
Apr 12, 2022 4.530 4.610 4.420 4.480 29,032 -0.03(-0.67%)
Apr 11, 2022 4.770 4.800 4.450 4.510 92,768 -0.29(-6.04%)
Apr 08, 2022 5.030 5.030 4.730 4.800 44,130 -0.19(-3.81%)
Apr 07, 2022 4.920 5.060 4.650 4.990 352,734 -0.08(-1.58%)
Apr 06, 2022 5.620 5.620 4.960 5.070 142,369 -0.37(-6.80%)
Apr 05, 2022 5.640 5.650 5.320 5.440 121,251 -0.20(-3.55%)
Apr 04, 2022 5.360 5.740 5.264 5.640 205,632 +0.30(+5.62%)
Apr 01, 2022 5.080 5.420 4.920 5.340 203,479 +0.25(+4.91%)
Mar 31, 2022 5.000 5.170 4.866 5.090 110,886 +0.09(+1.80%)
Mar 30, 2022 4.850 5.110 4.830 5.000 128,513 +0.17(+3.52%)
Mar 29, 2022 4.650 4.900 4.650 4.830 40,116 +0.21(+4.55%)
Mar 28, 2022 4.970 5.020 4.610 4.620 105,543 -0.35(-7.04%)
Mar 25, 2022 4.920 5.130 4.700 4.970 196,694 +0.28(+5.97%)
Mar 24, 2022 4.630 4.900 4.600 4.690 216,314 +0.06(+1.30%)
Mar 23, 2022 4.700 4.755 4.630 4.630 22,366 -0.02(-0.43%)
Mar 22, 2022 4.650 4.810 4.648 4.650 27,504 -0.01(-0.21%)
Mar 21, 2022 4.710 4.940 4.627 4.660 49,380 -0.05(-1.06%)
Mar 18, 2022 5.020 5.020 4.630 4.710 99,530 -0.09(-1.87%)
Mar 17, 2022 4.830 5.150 4.800 4.800 90,404 +0.03(+0.63%)
Mar 16, 2022 4.730 4.910 4.660 4.770 54,453 +0.12(+2.58%)
Mar 15, 2022 4.620 4.780 4.450 4.650 34,060 +0.10(+2.20%)
Mar 14, 2022 4.970 4.970 4.520 4.550 77,695 -0.43(-8.63%)
Mar 11, 2022 4.870 5.050 4.834 4.980 76,784 +0.11(+2.26%)
Mar 10, 2022 4.780 4.880 4.590 4.870 22,323 +0.08(+1.67%)
Mar 09, 2022 4.650 4.790 4.540 4.790 21,449 +0.21(+4.59%)
Mar 08, 2022 4.690 4.750 4.520 4.580 34,010 -0.12(-2.55%)
Mar 07, 2022 4.740 4.780 4.610 4.700 33,476 +0.01(+0.21%)
Mar 04, 2022 4.730 4.740 4.570 4.690 25,635 -0.04(-0.85%)
Mar 03, 2022 4.890 4.890 4.630 4.730 17,038 -0.11(-2.27%)
Mar 02, 2022 4.730 4.890 4.650 4.840 48,984 +0.12(+2.54%)
Mar 01, 2022 4.630 4.750 4.502 4.720 22,406 +0.02(+0.43%)
Feb 28, 2022 4.630 4.760 4.610 4.700 58,846 +0.06(+1.29%)
Feb 25, 2022 4.680 4.680 4.524 4.640 15,022 +0.04(+0.87%)
Feb 24, 2022 4.160 4.666 4.110 4.600 40,873 +0.15(+3.37%)
Feb 23, 2022 4.530 4.530 4.370 4.450 34,563 -0.08(-1.77%)
Feb 22, 2022 4.500 4.600 4.410 4.530 20,563 -0.10(-2.16%)
Feb 18, 2022 4.630 0 -0.05(-1.07%)
Feb 17, 2022 4.510 4.800 4.450 4.680 91,547 +0.20(+4.46%)
Feb 16, 2022 4.460 4.520 4.330 4.480 93,248 +0.09(+2.05%)
Feb 15, 2022 4.790 5.050 4.150 4.390 317,758 -0.34(-7.19%)
Feb 14, 2022 4.770 4.970 4.670 4.730 75,097 +0.00(+0.00%)
Feb 11, 2022 4.650 4.780 4.644 4.730 28,281 +0.06(+1.28%)
Feb 10, 2022 4.610 4.862 4.610 4.670 42,932 -0.08(-1.68%)
Feb 09, 2022 4.810 4.850 4.630 4.750 77,785 -0.06(-1.25%)
Feb 08, 2022 4.640 4.950 4.547 4.810 121,012 +0.18(+3.89%)
Feb 07, 2022 4.570 4.740 4.460 4.630 51,706 -0.01(-0.22%)
Feb 04, 2022 4.480 4.650 4.370 4.640 27,639 +0.18(+4.04%)
Feb 03, 2022 4.390 4.460 13,616 -0.03(-0.67%)
Feb 02, 2022 4.620 4.630 4.345 4.490 34,281 -0.04(-0.88%)
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.