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 (%)
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%)
Jun 01, 2022 5.520 5.520 5.200 5.300 36,616 -0.25(-4.50%)
May 31, 2022 5.810 5.810 5.220 5.550 112,793 -0.30(-5.13%)
May 27, 2022 5.850 5.990 5.780 5.850 125,770 +0.00(+0.00%)
May 26, 2022 5.650 5.850 5.390 5.850 235,315 +0.19(+3.36%)
May 25, 2022 5.720 5.750 5.560 5.660 112,054 -0.12(-2.16%)
May 24, 2022 5.670 5.883 5.510 5.785 264,512 +0.25(+4.42%)
May 23, 2022 5.570 5.580 5.400 5.540 18,515 +0.00(+0.00%)
May 20, 2022 5.620 5.620 5.230 5.540 83,429 -0.06(-1.07%)
May 19, 2022 5.140 5.600 5.080 5.600 83,822 +0.09(+1.63%)
May 18, 2022 5.020 5.550 4.650 5.510 251,803 +0.57(+11.54%)
May 17, 2022 4.990 5.000 4.830 4.940 75,202 +0.19(+4.00%)
May 16, 2022 4.920 4.950 4.630 4.750 147,389 +0.35(+7.95%)
May 13, 2022 4.340 4.880 4.340 4.400 178,363 +0.06(+1.38%)
May 12, 2022 4.170 4.490 4.120 4.340 43,629 +0.09(+2.12%)
May 11, 2022 4.520 4.520 4.250 4.250 16,621 -0.28(-6.18%)
May 10, 2022 4.300 4.540 4.260 4.530 69,243 +0.24(+5.59%)
May 09, 2022 4.150 4.370 4.110 4.290 30,253 +0.00(+0.00%)
May 06, 2022 4.140 4.290 4.128 4.290 8,174 -0.01(-0.32%)
May 05, 2022 4.250 4.383 4.201 4.304 14,612 +0.00(+0.09%)
May 04, 2022 4.350 4.370 4.210 4.300 29,136 +0.01(+0.23%)
May 03, 2022 4.120 4.350 4.120 4.290 22,972 +0.09(+2.14%)
May 02, 2022 4.390 4.390 4.143 4.200 15,828 -0.13(-3.00%)
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%)
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.