Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
5.630
5.980
5.510
5.900
443,303
+0.22(+3.87%)
Oct 28, 2021
5.750
5.940
5.550
5.680
306,645
-0.07(-1.22%)
Oct 27, 2021
5.700
6.150
5.700
5.750
693,373
+0.03(+0.52%)
Oct 26, 2021
6.120
5.660
5.720
348,170
-0.32(-5.30%)
Oct 25, 2021
5.920
6.170
5.920
6.040
323,063
+0.00(+0.00%)
Oct 22, 2021
5.910
6.120
5.570
6.040
1,000,622
-0.13(-2.11%)
Oct 21, 2021
6.380
6.579
6.060
6.170
846,328
-0.29(-4.49%)
Oct 20, 2021
6.990
7.040
6.220
6.460
2,747,054
-1.18(-15.45%)
Oct 19, 2021
6.400
7.700
6.150
7.640
9,240,338
+1.47(+23.82%)
Oct 18, 2021
6.360
6.360
6.040
6.170
881,128
-0.23(-3.59%)
Oct 15, 2021
6.210
6.540
5.980
6.400
3,512,264
-0.58(-8.31%)
Oct 14, 2021
7.900
9.360
6.670
6.980
118,440,672
+1.97(+39.32%)
Oct 13, 2021
5.100
5.150
4.870
5.010
80,129
-0.17(-3.28%)
Oct 12, 2021
5.040
5.190
5.016
5.180
70,815
+0.06(+1.17%)
Oct 11, 2021
5.000
5.200
4.890
5.120
69,312
+0.14(+2.81%)
Oct 08, 2021
4.920
5.065
4.850
4.980
103,476
+0.08(+1.63%)
Oct 07, 2021
4.870
4.979
4.720
4.900
121,936
+0.02(+0.41%)
Oct 06, 2021
4.780
5.030
4.749
4.880
107,156
+0.04(+0.83%)
Oct 05, 2021
5.000
5.040
4.810
4.840
73,742
-0.16(-3.20%)
Oct 04, 2021
4.830
5.360
4.673
5.000
210,150
+0.12(+2.46%)
Oct 01, 2021
5.130
5.165
4.810
4.880
90,143
-0.20(-3.94%)
Sep 30, 2021
5.250
5.250
4.890
5.080
176,843
-0.16(-3.05%)
Sep 29, 2021
5.120
5.320
4.800
5.240
493,621
+0.23(+4.59%)
Sep 28, 2021
5.130
5.210
4.910
5.010
111,219
-0.12(-2.34%)
Sep 27, 2021
5.140
5.300
5.030
5.130
105,250
+0.03(+0.59%)
Sep 24, 2021
5.000
5.280
4.990
5.100
224,675
+0.02(+0.39%)
Sep 23, 2021
4.840
5.100
4.750
5.080
129,806
+0.29(+6.05%)
Sep 22, 2021
4.670
4.950
4.550
4.790
352,481
+0.14(+3.01%)
Sep 21, 2021
4.860
4.990
4.640
4.650
166,064
-0.18(-3.73%)
Sep 20, 2021
5.050
5.080
4.720
4.830
402,097
-0.46(-8.70%)
Sep 17, 2021
5.130
5.400
5.080
5.290
349,590
-0.04(-0.75%)
Sep 16, 2021
6.050
6.239
4.850
5.330
1,308,439
-0.50(-8.58%)
Sep 15, 2021
5.410
5.830
5.245
5.830
529,042
+0.46(+8.57%)
Sep 14, 2021
5.440
5.443
5.125
5.370
182,453
-0.07(-1.29%)
Sep 13, 2021
5.850
5.990
5.200
5.440
706,127
-0.32(-5.56%)
Sep 10, 2021
5.800
6.170
5.695
5.760
696,955
-0.06(-1.03%)
Sep 09, 2021
5.680
5.860
5.600
5.820
163,226
+0.09(+1.57%)
Sep 08, 2021
5.710
5.825
5.550
5.730
194,124
-0.07(-1.21%)
Sep 07, 2021
5.720
5.920
5.630
5.800
226,350
+0.15(+2.65%)
Sep 03, 2021
6.100
6.120
5.560
5.650
359,724
-0.44(-7.22%)
Sep 02, 2021
5.800
6.100
5.660
6.090
251,501
+0.28(+4.82%)
Sep 01, 2021
5.400
5.880
5.305
5.810
287,903
+0.42(+7.89%)
Aug 31, 2021
5.200
5.420
5.100
5.385
74,441
+0.22(+4.36%)
Aug 30, 2021
5.230
5.280
5.070
5.160
207,231
-0.07(-1.34%)
Aug 27, 2021
5.140
5.230
5.060
5.230
95,837
+0.05(+0.97%)
Aug 26, 2021
5.270
5.270
5.080
5.180
97,823
-0.05(-0.96%)
Aug 25, 2021
5.260
5.345
5.030
5.230
126,416
-0.05(-0.95%)
Aug 24, 2021
5.460
5.460
5.163
5.280
80,355
-0.07(-1.31%)
Aug 23, 2021
5.300
5.440
5.064
5.350
266,666
+0.19(+3.68%)
Aug 20, 2021
5.040
5.300
4.870
5.160
293,127
-0.07(-1.34%)
Aug 19, 2021
6.630
6.730
5.001
5.230
1,592,918
-1.57(-23.09%)
Aug 18, 2021
5.600
6.940
5.270
6.800
5,324,591
+1.23(+22.08%)
Aug 17, 2021
5.520
5.570
5.300
5.570
110,495
+0.08(+1.46%)
Aug 16, 2021
5.420
5.600
5.250
5.490
148,784
+0.12(+2.23%)
Aug 13, 2021
5.730
5.730
5.250
5.370
159,764
-0.36(-6.28%)
Aug 12, 2021
5.690
5.770
5.461
5.730
198,793
+0.01(+0.17%)
Aug 11, 2021
5.220
5.740
5.040
5.720
495,733
+0.54(+10.42%)
Aug 10, 2021
5.080
5.190
4.860
5.180
223,270
+0.17(+3.39%)
Aug 09, 2021
5.110
5.110
4.750
5.010
226,725
-0.10(-1.96%)
Aug 06, 2021
5.130
5.230
4.930
5.110
139,900
+0.04(+0.79%)
Aug 05, 2021
4.890
5.330
4.818
5.070
556,407
+0.25(+5.19%)
Aug 04, 2021
5.280
5.400
4.670
4.820
524,122
-0.59(-10.91%)
Aug 03, 2021
5.080
5.600
4.850
5.410
532,313
+0.25(+4.84%)
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
.