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 (%)
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%)
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
.