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%)
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%)
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.