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 (%)
Jan 31, 2022 4.160 4.490 4.480 100,549 +0.35(+8.47%)
Jan 28, 2022 4.050 4.266 3.960 4.130 58,454 +0.17(+4.29%)
Jan 27, 2022 4.150 4.360 3.930 3.960 90,340 -0.17(-4.12%)
Jan 26, 2022 4.440 4.490 4.110 4.130 86,344 -0.21(-4.84%)
Jan 25, 2022 4.140 4.440 4.140 4.340 66,921 +0.12(+2.84%)
Jan 24, 2022 4.120 4.280 3.980 4.220 82,145 -0.02(-0.47%)
Jan 21, 2022 4.360 4.370 4.140 4.240 56,038 -0.06(-1.40%)
Jan 20, 2022 4.100 4.486 4.097 4.300 81,567 +0.26(+6.44%)
Jan 19, 2022 4.450 4.470 4.010 4.040 75,351 -0.32(-7.34%)
Jan 18, 2022 4.600 4.870 4.350 4.360 93,924 -0.34(-7.23%)
Jan 14, 2022 4.700 0 +0.14(+3.07%)
Jan 13, 2022 4.470 4.830 4.417 4.560 119,094 +0.11(+2.47%)
Jan 12, 2022 4.340 4.600 4.220 4.450 86,491 +0.20(+4.71%)
Jan 11, 2022 4.150 4.320 4.030 4.250 93,117 +0.05(+1.19%)
Jan 10, 2022 4.140 4.240 3.980 4.200 39,646 +0.08(+1.94%)
Jan 07, 2022 4.040 4.240 4.040 4.120 46,063 +0.03(+0.73%)
Jan 06, 2022 3.980 4.180 3.960 4.090 78,930 +0.07(+1.74%)
Jan 05, 2022 4.110 4.220 3.980 4.020 56,349 -0.09(-2.19%)
Jan 04, 2022 4.310 4.310 4.030 4.110 44,452 -0.17(-3.97%)
Jan 03, 2022 4.010 4.340 4.010 4.280 118,266 +0.26(+6.47%)
Dec 31, 2021 4.140 4.160 3.950 4.020 89,360 -0.10(-2.43%)
Dec 30, 2021 4.050 4.190 3.930 4.120 90,851 +0.22(+5.64%)
Dec 29, 2021 4.130 4.142 3.840 3.900 154,294 -0.21(-5.11%)
Dec 28, 2021 4.270 4.300 4.050 4.110 54,237 -0.21(-4.86%)
Dec 27, 2021 4.220 4.400 4.060 4.320 112,048 +0.09(+2.13%)
Dec 23, 2021 4.370 4.370 4.173 4.230 35,035 -0.14(-3.20%)
Dec 22, 2021 4.210 4.390 4.200 4.370 43,111 +0.19(+4.55%)
Dec 21, 2021 4.170 4.300 4.035 4.180 51,034 +0.20(+5.03%)
Dec 20, 2021 4.150 4.210 3.930 3.980 86,871 -0.23(-5.46%)
Dec 17, 2021 4.390 4.480 4.210 4.210 84,137 -0.24(-5.39%)
Dec 16, 2021 4.310 4.500 4.270 4.450 76,312 +0.18(+4.22%)
Dec 15, 2021 4.580 4.580 4.230 4.270 89,479 -0.26(-5.74%)
Dec 14, 2021 4.640 4.820 4.400 4.530 81,540 -0.13(-2.79%)
Dec 13, 2021 4.810 4.850 4.610 4.660 37,162 -0.11(-2.31%)
Dec 10, 2021 4.720 4.774 4.610 4.770 59,072 +0.12(+2.58%)
Dec 09, 2021 4.740 4.850 4.610 4.650 46,535 -0.10(-2.11%)
Dec 08, 2021 4.480 4.790 4.400 4.750 71,571 +0.27(+6.03%)
Dec 07, 2021 4.210 4.560 4.210 4.480 53,488 +0.28(+6.67%)
Dec 06, 2021 4.200 4.290 4.020 4.200 85,746 -0.05(-1.18%)
Dec 03, 2021 4.490 4.535 4.220 4.250 105,467 -0.24(-5.35%)
Dec 02, 2021 4.470 4.660 4.350 4.490 152,299 -0.01(-0.22%)
Dec 01, 2021 5.030 5.030 4.500 4.500 139,681 -0.44(-8.91%)
Nov 30, 2021 4.770 5.005 4.710 4.940 291,935 +0.10(+2.07%)
Nov 29, 2021 4.980 4.980 4.760 4.840 261,475 -0.04(-0.82%)
Nov 26, 2021 4.890 5.000 4.800 4.880 172,289 -0.20(-3.94%)
Nov 24, 2021 4.800 5.170 4.800 5.080 203,191 +0.28(+5.83%)
Nov 23, 2021 4.830 4.950 4.770 4.800 133,209 -0.06(-1.23%)
Nov 22, 2021 5.010 5.030 4.810 4.860 204,554 -0.15(-2.99%)
Nov 19, 2021 4.920 5.150 4.920 5.010 202,810 +0.12(+2.45%)
Nov 18, 2021 5.010 4.920 4.855 4.890 244,371 -0.07(-1.41%)
Nov 17, 2021 4.960 5.166 4.900 4.960 196,006 +0.00(+0.00%)
Nov 16, 2021 5.050 5.120 4.910 4.960 220,778 -0.16(-3.13%)
Nov 15, 2021 5.490 5.720 4.995 5.120 628,282 -0.32(-5.88%)
Nov 12, 2021 5.000 5.580 4.950 5.440 1,228,727 +0.48(+9.68%)
Nov 11, 2021 4.840 5.080 4.790 4.960 246,530 +0.11(+2.27%)
Nov 10, 2021 5.000 4.850 343,466 -0.21(-4.15%)
Nov 09, 2021 5.230 5.321 4.870 5.060 629,189 -0.20(-3.80%)
Nov 08, 2021 5.110 5.560 5.040 5.260 656,335 +0.21(+4.16%)
Nov 05, 2021 5.060 5.133 5.010 5.050 177,517 +0.03(+0.60%)
Nov 04, 2021 5.440 5.461 4.930 5.020 687,680 -0.52(-9.39%)
Nov 03, 2021 5.640 5.740 5.220 5.540 1,100,366 -0.03(-0.54%)
Nov 02, 2021 5.650 5.760 5.560 5.570 168,724 -0.04(-0.71%)
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.