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 (%)
Aug 18, 2022 4.950 0 +0.35(+7.61%)
Aug 17, 2022 5.000 5.000 4.560 4.600 188,554 -0.24(-4.96%)
Aug 16, 2022 5.350 5.370 4.790 4.840 48,876 -0.45(-8.51%)
Aug 15, 2022 5.250 5.460 5.120 5.290 36,903 +0.05(+0.95%)
Aug 12, 2022 5.330 5.446 5.165 5.240 35,103 -0.20(-3.68%)
Aug 11, 2022 6.000 6.080 5.270 5.440 91,333 -0.55(-9.18%)
Aug 10, 2022 5.890 6.080 5.711 5.990 49,047 +0.09(+1.53%)
Aug 09, 2022 5.780 6.000 5.779 5.900 52,116 -0.18(-2.96%)
Aug 08, 2022 5.720 6.080 5.700 6.080 210,921 +0.31(+5.37%)
Aug 05, 2022 5.100 5.770 5.100 5.770 331,341 +0.67(+13.14%)
Aug 04, 2022 4.810 5.170 4.647 5.100 61,014 +0.24(+4.94%)
Aug 03, 2022 4.710 4.970 4.660 4.860 19,755 +0.08(+1.67%)
Aug 02, 2022 4.920 5.050 4.660 4.780 48,750 -0.26(-5.16%)
Aug 01, 2022 4.860 5.050 4.630 5.040 59,607 +0.18(+3.70%)
Jul 29, 2022 4.830 4.860 4.600 4.860 30,113 +0.04(+0.83%)
Jul 28, 2022 4.690 4.820 4.351 4.820 20,710 +0.21(+4.56%)
Jul 27, 2022 4.460 4.725 4.250 4.610 14,744 +0.28(+6.47%)
Jul 26, 2022 4.220 4.530 4.220 4.330 27,001 +0.05(+1.17%)
Jul 25, 2022 4.376 4.376 4.250 4.280 22,640 -0.12(-2.73%)
Jul 22, 2022 4.580 4.580 4.400 4.400 11,342 -0.18(-3.93%)
Jul 21, 2022 4.730 4.830 4.510 4.580 24,014 -0.27(-5.57%)
Jul 20, 2022 4.410 4.850 4.410 4.850 57,058 +0.35(+7.78%)
Jul 19, 2022 4.499 4.600 4.434 4.500 14,662 -0.09(-1.96%)
Jul 18, 2022 4.570 4.712 4.480 4.590 12,556 +0.03(+0.66%)
Jul 15, 2022 4.740 5.000 4.560 4.560 78,942 -0.19(-4.00%)
Jul 14, 2022 4.270 4.760 4.270 4.750 104,092 +0.38(+8.70%)
Jul 13, 2022 4.140 4.520 4.140 4.370 62,076 +0.12(+2.82%)
Jul 12, 2022 4.200 4.390 4.110 4.250 34,351 -0.17(-3.85%)
Jul 11, 2022 4.640 4.660 4.420 4.420 32,340 -0.20(-4.33%)
Jul 08, 2022 4.260 4.720 4.260 4.620 108,783 +0.39(+9.22%)
Jul 07, 2022 4.090 4.280 4.010 4.230 48,273 +0.21(+5.22%)
Jul 06, 2022 3.940 4.085 3.900 4.020 23,495 +0.03(+0.75%)
Jul 05, 2022 3.900 4.000 3.760 3.990 40,919 +0.03(+0.76%)
Jul 01, 2022 4.150 4.240 3.950 3.960 59,714 -0.24(-5.71%)
Jun 30, 2022 4.290 4.400 4.200 4.200 18,079 -0.07(-1.64%)
Jun 29, 2022 4.270 4.480 4.270 4.270 34,488 +0.00(+0.00%)
Jun 28, 2022 4.300 4.450 4.270 4.270 17,947 -0.11(-2.51%)
Jun 27, 2022 4.410 4.420 4.360 4.380 12,868 -0.06(-1.35%)
Jun 24, 2022 4.460 4.460 4.353 4.440 15,257 -0.03(-0.67%)
Jun 23, 2022 4.400 4.520 4.350 4.470 16,538 +0.01(+0.22%)
Jun 22, 2022 4.300 4.689 4.300 4.460 96,414 +0.08(+1.83%)
Jun 21, 2022 4.290 4.410 4.200 4.380 37,853 +0.24(+5.80%)
Jun 17, 2022 4.210 4.330 4.090 4.140 76,502 -0.02(-0.48%)
Jun 16, 2022 4.150 4.365 4.060 4.160 32,849 +0.01(+0.24%)
Jun 15, 2022 3.990 4.210 3.990 4.150 34,036 +0.14(+3.49%)
Jun 14, 2022 4.080 4.270 3.930 4.010 29,031 -0.11(-2.67%)
Jun 13, 2022 4.250 4.280 3.900 4.120 95,496 -0.17(-3.96%)
Jun 10, 2022 4.440 4.486 4.290 4.290 41,098 -0.24(-5.30%)
Jun 09, 2022 4.740 4.740 4.520 4.530 36,893 -0.25(-5.23%)
Jun 08, 2022 4.930 4.965 4.780 4.780 38,531 -0.17(-3.43%)
Jun 07, 2022 5.120 5.120 4.910 4.950 37,463 -0.13(-2.56%)
Jun 06, 2022 5.330 5.330 5.071 5.080 51,816 -0.30(-5.58%)
Jun 03, 2022 5.310 5.470 5.110 5.380 24,578 +0.02(+0.37%)
Jun 02, 2022 5.270 5.490 5.016 5.360 52,705 +0.06(+1.13%)
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.