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 (%)
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%)
Aug 02, 2021
5.480
5.730
5.020
5.160
558,408
-0.35(-6.35%)
Jul 30, 2021
5.200
5.620
5.130
5.510
401,448
+0.17(+3.18%)
Jul 29, 2021
5.150
5.640
5.050
5.340
1,365,004
-0.27(-4.81%)
Jul 28, 2021
6.120
7.400
5.280
5.610
54,903,088
+0.96(+20.65%)
Jul 27, 2021
4.380
4.650
4.250
4.650
395,962
+0.27(+6.16%)
Jul 26, 2021
4.670
4.670
4.210
4.380
329,723
+0.03(+0.69%)
Jul 23, 2021
4.160
4.350
4.010
4.350
194,778
+0.24(+5.84%)
Jul 22, 2021
4.080
4.180
3.910
4.110
189,976
+0.03(+0.74%)
Jul 21, 2021
4.180
4.310
4.070
4.080
137,315
-0.10(-2.39%)
Jul 20, 2021
4.160
4.303
4.000
4.180
271,248
+0.12(+2.96%)
Jul 19, 2021
4.460
4.580
3.863
4.060
428,340
-0.40(-8.97%)
Jul 16, 2021
4.620
4.739
4.400
4.460
74,958
-0.09(-1.98%)
Jul 15, 2021
4.660
4.870
4.450
4.550
172,281
-0.20(-4.21%)
Jul 14, 2021
5.340
5.600
4.660
4.750
361,343
-0.71(-13.00%)
Jul 13, 2021
5.280
5.790
5.110
5.460
511,394
+0.06(+1.11%)
Jul 12, 2021
5.170
5.500
5.140
5.400
193,576
+0.18(+3.45%)
Jul 09, 2021
5.180
5.620
5.080
5.220
306,398
+0.04(+0.77%)
Jul 08, 2021
5.080
5.380
4.910
5.180
356,044
-0.17(-3.18%)
Jul 07, 2021
5.880
6.030
5.050
5.350
538,176
-0.53(-9.01%)
Jul 06, 2021
6.010
6.556
5.650
5.880
1,257,445
-0.20(-3.29%)
Jul 02, 2021
5.810
6.125
5.500
6.080
271,166
+0.25(+4.29%)
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
.