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
Growgeneration Corp
(NQ:
GRWG
)
2.780
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 2024
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 (%)
Apr 30, 2024
2.270
3.040
2.210
2.990
6,551,547
+0.69(+30.00%)
Apr 29, 2024
2.230
2.340
2.220
2.300
1,003,679
+0.08(+3.60%)
Apr 26, 2024
2.240
2.300
2.190
2.220
540,779
+0.02(+0.91%)
Apr 25, 2024
2.290
2.290
2.190
2.200
679,719
-0.15(-6.38%)
Apr 24, 2024
2.430
2.450
2.300
2.350
764,896
-0.11(-4.47%)
Apr 23, 2024
2.230
2.480
2.230
2.460
938,112
+0.20(+8.85%)
Apr 22, 2024
2.130
2.260
2.090
2.260
1,212,220
+0.15(+7.11%)
Apr 19, 2024
2.090
2.220
2.070
2.110
989,887
+0.00(+0.00%)
Apr 18, 2024
2.130
2.240
2.080
2.110
879,667
-0.03(-1.40%)
Apr 17, 2024
2.240
2.280
2.130
2.140
977,243
-0.09(-4.04%)
Apr 16, 2024
2.270
2.280
2.190
2.230
815,863
-0.05(-2.19%)
Apr 15, 2024
2.380
2.440
2.260
2.280
1,030,977
-0.10(-4.20%)
Apr 12, 2024
2.600
2.670
2.365
2.380
1,277,361
-0.21(-8.11%)
Apr 11, 2024
2.500
2.600
2.430
2.590
1,032,908
+0.10(+4.02%)
Apr 10, 2024
2.430
2.651
2.400
2.490
1,571,003
-0.09(-3.49%)
Apr 09, 2024
2.620
2.740
2.535
2.580
1,357,913
-0.08(-3.01%)
Apr 08, 2024
2.860
2.940
2.640
2.660
1,470,417
-0.17(-6.01%)
Apr 05, 2024
2.850
2.910
2.660
2.830
1,178,366
+0.03(+1.07%)
Apr 04, 2024
3.280
3.380
2.765
2.800
3,694,907
-0.53(-15.92%)
Apr 03, 2024
2.830
3.360
2.770
3.330
2,902,264
+0.47(+16.43%)
Apr 02, 2024
2.820
2.960
2.670
2.860
1,217,769
-0.04(-1.38%)
Apr 01, 2024
2.840
2.960
2.755
2.900
1,422,875
+0.04(+1.40%)
Mar 28, 2024
3.060
3.180
2.780
2.860
2,052,745
-0.19(-6.23%)
Mar 27, 2024
2.860
3.050
2.650
3.050
2,841,378
+0.28(+10.11%)
Mar 26, 2024
2.540
2.880
2.505
2.770
3,255,872
+0.23(+9.06%)
Mar 25, 2024
2.280
2.715
2.250
2.540
5,716,365
+0.31(+13.90%)
Mar 22, 2024
2.010
2.250
1.970
2.230
2,681,505
+0.21(+10.40%)
Mar 21, 2024
1.970
2.030
1.940
2.020
1,054,331
+0.08(+4.12%)
Mar 20, 2024
1.900
1.968
1.820
1.940
1,891,559
-0.03(-1.52%)
Mar 19, 2024
2.000
2.035
1.920
1.970
1,092,234
-0.03(-1.50%)
Mar 18, 2024
2.040
2.220
1.975
2.000
2,302,944
+0.00(+0.00%)
Mar 15, 2024
1.920
2.050
1.910
2.000
1,220,941
+0.09(+4.99%)
Mar 14, 2024
2.100
2.160
1.830
1.905
2,262,756
-0.14(-6.62%)
Mar 13, 2024
2.040
2.090
2.001
2.040
1,047,114
-0.02(-0.97%)
Mar 12, 2024
2.140
2.155
2.050
2.060
555,537
-0.07(-3.29%)
Mar 11, 2024
2.160
2.210
2.130
2.130
539,990
-0.05(-2.29%)
Mar 08, 2024
2.200
2.305
2.170
2.180
608,972
+0.00(+0.00%)
Mar 07, 2024
2.130
2.195
2.105
2.180
422,803
+0.06(+2.83%)
Mar 06, 2024
2.160
2.200
2.110
2.120
462,703
+0.00(+0.00%)
Mar 05, 2024
2.140
2.180
2.050
2.120
636,283
-0.05(-2.30%)
Mar 04, 2024
2.200
2.220
2.110
2.170
558,117
-0.03(-1.36%)
Mar 01, 2024
2.140
2.260
2.080
2.200
978,429
+0.06(+2.80%)
Feb 29, 2024
2.130
2.180
2.080
2.140
557,606
+0.08(+3.88%)
Feb 28, 2024
2.110
2.141
2.050
2.060
413,961
-0.09(-4.19%)
Feb 27, 2024
2.090
2.170
2.055
2.150
537,976
+0.10(+4.88%)
Feb 26, 2024
2.020
2.140
2.020
2.050
709,024
+0.03(+1.49%)
Feb 23, 2024
2.020
2.060
2.000
2.020
539,509
-0.01(-0.49%)
Feb 22, 2024
2.180
2.180
2.010
2.030
804,348
-0.07(-3.33%)
Feb 21, 2024
2.200
2.210
2.100
2.100
627,598
-0.12(-5.41%)
Feb 20, 2024
2.240
2.280
2.180
2.220
543,738
-0.09(-3.90%)
Feb 16, 2024
2.300
2.340
2.240
2.310
953,113
-0.01(-0.43%)
Feb 15, 2024
2.190
2.330
2.182
2.320
1,006,637
+0.14(+6.42%)
Feb 14, 2024
2.170
2.190
2.100
2.180
683,984
+0.08(+3.81%)
Feb 13, 2024
2.250
2.250
2.080
2.100
1,205,791
-0.18(-7.89%)
Feb 12, 2024
2.320
2.439
2.270
2.280
1,138,540
-0.03(-1.30%)
Feb 09, 2024
2.310
2.390
2.285
2.310
608,572
+0.01(+0.43%)
Feb 08, 2024
2.250
2.340
2.220
2.300
556,349
+0.06(+2.68%)
Feb 07, 2024
2.320
2.320
2.240
2.240
520,708
-0.09(-3.86%)
Feb 06, 2024
2.230
2.350
2.200
2.330
686,425
+0.10(+4.48%)
Feb 05, 2024
2.360
2.360
2.230
2.230
663,246
-0.17(-7.08%)
Feb 02, 2024
2.350
2.415
2.260
2.400
834,104
+0.01(+0.42%)
Feb 01, 2024
2.350
2.420
2.280
2.390
856,663
+0.08(+3.46%)
Jan 31, 2024
2.430
2.465
2.300
2.310
653,080
-0.13(-5.33%)
Jan 30, 2024
2.540
2.550
2.430
2.440
447,974
-0.13(-5.06%)
Jan 29, 2024
2.440
2.570
2.380
2.570
431,497
+0.13(+5.33%)
Jan 26, 2024
2.440
2.505
2.410
2.440
580,263
+0.02(+0.83%)
Jan 25, 2024
2.410
2.440
2.340
2.420
571,022
+0.03(+1.26%)
Jan 24, 2024
2.440
2.440
2.355
2.390
679,153
-0.03(-1.24%)
Jan 23, 2024
2.450
2.505
2.380
2.420
561,250
-0.01(-0.41%)
Jan 22, 2024
2.400
2.545
2.351
2.430
803,193
+0.04(+1.67%)
Jan 19, 2024
2.350
2.410
2.260
2.390
1,103,951
+0.05(+2.14%)
Jan 18, 2024
2.530
2.600
2.340
2.340
677,656
-0.17(-6.77%)
Jan 17, 2024
2.610
2.610
2.460
2.510
980,683
-0.16(-5.99%)
Jan 16, 2024
2.490
2.790
2.467
2.670
2,134,651
+0.20(+8.10%)
Jan 12, 2024
2.480
2.539
2.430
2.470
624,377
+0.01(+0.41%)
Jan 11, 2024
2.450
2.490
2.373
2.460
663,579
-0.02(-0.81%)
Jan 10, 2024
2.520
2.543
2.470
2.480
590,749
-0.06(-2.36%)
Jan 09, 2024
2.690
2.695
2.500
2.540
1,120,853
-0.21(-7.64%)
Jan 08, 2024
2.520
2.850
2.510
2.750
1,304,696
+0.27(+10.89%)
Jan 05, 2024
2.420
2.510
2.360
2.480
650,610
+0.03(+1.22%)
Jan 04, 2024
2.510
2.530
2.440
2.450
715,772
-0.08(-3.16%)
Jan 03, 2024
2.480
2.611
2.422
2.530
1,625,290
-0.02(-0.78%)
Jan 02, 2024
2.470
2.630
2.430
2.550
668,969
+0.04(+1.59%)
Dec 29, 2023
2.590
2.610
2.480
2.510
912,929
-0.07(-2.71%)
Dec 28, 2023
2.530
2.670
2.500
2.580
903,274
+0.02(+0.78%)
Dec 27, 2023
2.580
2.629
2.520
2.560
729,268
+0.00(+0.00%)
Dec 26, 2023
2.440
2.625
2.380
2.560
948,076
+0.10(+4.07%)
Dec 22, 2023
2.380
2.550
2.335
2.460
982,156
+0.09(+3.80%)
Dec 21, 2023
2.440
2.490
2.330
2.370
655,265
-0.02(-0.84%)
Dec 20, 2023
2.560
2.660
2.390
2.390
921,821
-0.20(-7.72%)
Dec 19, 2023
2.320
2.650
2.320
2.590
1,077,502
+0.31(+13.60%)
Dec 18, 2023
2.340
2.360
2.280
2.280
662,713
-0.06(-2.56%)
Dec 15, 2023
2.480
2.500
2.300
2.340
1,051,401
-0.11(-4.49%)
Dec 14, 2023
2.600
2.780
2.430
2.450
1,378,131
-0.10(-3.92%)
Dec 13, 2023
2.380
2.550
2.230
2.550
1,166,959
+0.17(+7.14%)
Dec 12, 2023
2.530
2.540
2.360
2.380
728,883
-0.16(-6.30%)
Dec 11, 2023
2.720
2.730
2.520
2.540
589,122
-0.19(-6.96%)
Dec 08, 2023
2.670
2.780
2.640
2.730
566,353
+0.04(+1.49%)
Dec 07, 2023
2.710
2.735
2.670
2.690
317,330
+0.00(+0.00%)
Dec 06, 2023
2.780
2.860
2.690
2.690
689,640
-0.06(-2.18%)
Dec 05, 2023
2.940
2.960
2.740
2.750
669,138
-0.25(-8.33%)
Dec 04, 2023
2.890
3.020
2.860
3.000
733,863
+0.09(+3.09%)
Dec 01, 2023
2.640
2.920
2.605
2.910
1,019,265
+0.25(+9.40%)
Nov 30, 2023
2.800
2.800
2.650
2.660
620,940
-0.12(-4.32%)
Nov 29, 2023
2.700
2.860
2.700
2.780
611,640
+0.11(+4.12%)
Nov 28, 2023
2.630
2.690
2.570
2.670
421,416
+0.02(+0.75%)
Nov 27, 2023
2.700
2.720
2.605
2.650
580,824
-0.07(-2.57%)
Nov 24, 2023
2.670
2.740
2.670
2.720
258,602
+0.04(+1.49%)
Nov 22, 2023
2.510
2.700
2.500
2.680
814,575
+0.18(+7.20%)
Nov 21, 2023
2.570
2.570
2.410
2.500
758,091
-0.14(-5.30%)
Nov 20, 2023
2.730
2.770
2.615
2.640
955,164
-0.10(-3.65%)
Nov 17, 2023
2.540
2.750
2.468
2.740
3,403,797
+0.29(+11.84%)
Nov 16, 2023
2.520
2.630
2.400
2.450
1,313,176
+0.09(+3.81%)
Nov 15, 2023
2.220
2.390
2.220
2.360
1,285,883
+0.16(+7.27%)
Nov 14, 2023
2.000
2.210
2.000
2.200
1,389,463
+0.25(+12.82%)
Nov 13, 2023
1.880
1.950
1.830
1.950
1,042,464
+0.07(+3.72%)
Nov 10, 2023
1.830
1.880
1.770
1.880
545,389
+0.08(+4.74%)
Nov 09, 2023
2.010
2.020
1.790
1.795
1,241,564
-0.23(-11.58%)
Nov 08, 2023
2.170
2.170
1.970
2.030
1,070,566
-0.12(-5.36%)
Nov 07, 2023
2.070
2.160
2.050
2.145
402,046
+0.04(+1.66%)
Nov 06, 2023
2.270
2.270
2.030
2.110
793,070
-0.16(-7.05%)
Nov 03, 2023
2.230
2.340
2.230
2.270
636,231
+0.09(+4.13%)
Nov 02, 2023
2.110
2.230
2.110
2.180
766,805
+0.13(+6.34%)
Nov 01, 2023
2.040
2.100
1.995
2.050
628,454
+0.01(+0.49%)
Oct 31, 2023
1.940
2.100
1.940
2.040
615,478
+0.10(+5.15%)
Oct 30, 2023
1.900
1.989
1.880
1.940
778,007
+0.08(+4.30%)
Oct 27, 2023
1.950
1.970
1.855
1.860
620,244
-0.08(-4.12%)
Oct 26, 2023
2.030
2.095
1.910
1.940
777,953
-0.11(-5.37%)
Oct 25, 2023
2.160
2.170
2.040
2.050
629,964
-0.13(-5.96%)
Oct 24, 2023
2.150
2.245
2.150
2.180
641,011
+0.05(+2.35%)
Oct 23, 2023
2.180
2.230
2.115
2.130
562,055
-0.05(-2.29%)
Oct 20, 2023
2.240
2.245
2.165
2.180
866,834
-0.05(-2.24%)
Oct 19, 2023
2.370
2.380
2.220
2.230
888,044
-0.14(-5.71%)
Oct 18, 2023
2.600
2.600
2.360
2.365
1,003,757
-0.26(-10.08%)
Oct 17, 2023
2.600
2.680
2.580
2.630
584,384
-0.01(-0.38%)
Oct 16, 2023
2.580
2.660
2.540
2.640
471,814
+0.08(+3.13%)
Oct 13, 2023
2.600
2.635
2.540
2.560
475,968
-0.03(-1.16%)
Oct 12, 2023
2.730
2.730
2.560
2.590
766,341
-0.15(-5.47%)
Oct 11, 2023
2.800
2.860
2.710
2.740
429,897
-0.06(-2.14%)
Oct 10, 2023
2.720
2.850
2.720
2.800
570,969
+0.09(+3.32%)
Oct 09, 2023
2.700
2.740
2.640
2.710
638,420
-0.05(-1.81%)
Oct 06, 2023
2.730
2.805
2.680
2.760
571,969
-0.02(-0.72%)
Oct 05, 2023
2.790
2.815
2.695
2.780
513,190
+0.01(+0.36%)
Oct 04, 2023
2.710
2.790
2.630
2.770
931,469
+0.05(+1.84%)
Oct 03, 2023
2.760
2.800
2.700
2.720
577,134
-0.08(-2.86%)
Oct 02, 2023
2.900
2.950
2.770
2.800
717,531
-0.12(-4.11%)
Sep 29, 2023
2.900
2.960
2.860
2.920
687,085
+0.03(+1.04%)
Sep 28, 2023
2.880
2.925
2.770
2.890
669,172
+0.00(+0.00%)
Sep 27, 2023
2.920
2.989
2.800
2.890
1,026,226
+0.03(+1.05%)
Sep 26, 2023
2.920
3.060
2.860
2.860
836,009
-0.10(-3.38%)
Sep 25, 2023
3.000
3.040
2.960
2.960
1,263,888
-0.05(-1.66%)
Sep 22, 2023
3.120
3.160
2.980
3.010
943,996
-0.07(-2.27%)
Sep 21, 2023
3.090
3.240
3.060
3.080
915,292
-0.08(-2.53%)
Sep 20, 2023
3.270
3.380
3.140
3.160
994,851
-0.10(-3.07%)
Sep 19, 2023
3.410
3.430
3.250
3.260
952,164
-0.15(-4.40%)
Sep 18, 2023
3.600
3.600
3.373
3.410
1,033,562
-0.20(-5.54%)
Sep 15, 2023
3.690
3.780
3.540
3.610
1,546,554
+0.02(+0.56%)
Sep 14, 2023
3.370
3.650
3.370
3.590
917,205
+0.20(+5.90%)
Sep 13, 2023
3.460
3.590
3.300
3.390
1,366,635
-0.07(-2.02%)
Sep 12, 2023
3.580
3.730
3.420
3.460
1,503,382
-0.20(-5.46%)
Sep 11, 2023
3.500
3.775
3.425
3.660
2,120,332
+0.21(+6.09%)
Sep 08, 2023
3.250
3.505
3.180
3.450
1,432,521
+0.20(+6.15%)
Sep 07, 2023
3.170
3.275
3.100
3.250
709,150
+0.04(+1.25%)
Sep 06, 2023
3.330
3.351
3.130
3.210
849,162
-0.09(-2.73%)
Sep 05, 2023
3.220
3.395
3.130
3.300
1,405,380
+0.05(+1.54%)
Sep 01, 2023
3.300
3.400
3.210
3.250
1,829,896
+0.00(+0.00%)
Aug 31, 2023
3.050
3.550
3.030
3.250
3,258,527
+0.25(+8.33%)
Aug 30, 2023
2.660
3.130
2.640
3.000
2,849,584
+0.34(+12.78%)
Aug 29, 2023
2.660
2.780
2.630
2.660
588,749
+0.00(+0.00%)
Aug 28, 2023
2.640
2.700
2.600
2.660
370,981
+0.03(+1.14%)
Aug 25, 2023
2.600
2.670
2.550
2.630
448,200
+0.02(+0.77%)
Aug 24, 2023
2.670
2.670
2.600
2.610
485,567
-0.04(-1.51%)
Aug 23, 2023
2.650
2.685
2.600
2.650
602,965
-0.01(-0.38%)
Aug 22, 2023
2.730
2.750
2.650
2.660
532,336
-0.08(-2.92%)
Aug 21, 2023
2.800
2.830
2.720
2.740
471,292
-0.03(-1.08%)
Aug 18, 2023
2.700
2.830
2.700
2.770
756,796
+0.04(+1.47%)
Aug 17, 2023
2.780
2.840
2.710
2.730
676,140
-0.03(-1.09%)
Aug 16, 2023
2.860
2.920
2.760
2.760
699,207
-0.10(-3.50%)
Aug 15, 2023
2.900
2.910
2.800
2.860
566,403
-0.04(-1.38%)
Aug 14, 2023
2.970
2.980
2.885
2.900
695,042
-0.08(-2.68%)
Aug 11, 2023
2.930
3.030
2.860
2.980
934,949
+0.04(+1.19%)
Aug 10, 2023
2.850
3.000
2.700
2.945
1,816,121
+0.15(+5.18%)
Aug 09, 2023
3.350
3.360
2.790
2.800
4,122,471
-0.83(-22.87%)
Aug 08, 2023
3.470
3.700
3.390
3.630
1,166,299
+0.10(+2.83%)
Aug 07, 2023
3.580
3.600
3.430
3.530
842,046
-0.05(-1.40%)
Aug 04, 2023
3.720
3.750
3.565
3.580
526,805
-0.13(-3.50%)
Aug 03, 2023
3.690
3.780
3.622
3.710
578,544
-0.02(-0.54%)
Aug 02, 2023
3.860
3.935
3.645
3.730
1,252,650
-0.29(-7.21%)
Aug 01, 2023
3.980
4.060
3.820
4.020
993,301
+0.04(+1.01%)
Jul 31, 2023
3.700
3.990
3.700
3.980
1,109,511
+0.31(+8.45%)
Jul 28, 2023
3.630
3.710
3.585
3.670
526,867
+0.11(+3.09%)
Jul 27, 2023
3.720
3.760
3.540
3.560
640,382
-0.13(-3.52%)
Jul 26, 2023
3.530
3.710
3.510
3.690
776,984
+0.18(+5.13%)
Jul 25, 2023
3.520
3.570
3.485
3.510
557,970
-0.06(-1.68%)
Jul 24, 2023
3.550
3.630
3.480
3.570
565,217
-0.01(-0.28%)
Jul 21, 2023
3.680
3.700
3.511
3.580
514,519
-0.04(-1.10%)
Jul 20, 2023
3.800
3.810
3.570
3.620
705,556
-0.20(-5.24%)
Jul 19, 2023
3.670
3.950
3.670
3.820
1,120,430
+0.18(+4.95%)
Jul 18, 2023
3.620
3.741
3.620
3.640
666,918
+0.00(+0.00%)
Jul 17, 2023
3.500
3.670
3.450
3.640
611,679
+0.10(+2.82%)
Jul 14, 2023
3.710
3.720
3.490
3.540
1,010,196
-0.16(-4.32%)
Jul 13, 2023
3.740
3.790
3.670
3.700
895,525
-0.03(-0.80%)
Jul 12, 2023
3.840
3.850
3.695
3.730
885,290
-0.01(-0.27%)
Jul 11, 2023
3.530
3.841
3.480
3.740
1,677,066
+0.23(+6.55%)
Jul 10, 2023
3.410
3.550
3.375
3.510
1,071,278
+0.14(+4.15%)
Jul 07, 2023
3.260
3.410
3.256
3.370
610,115
+0.11(+3.37%)
Jul 06, 2023
3.350
3.350
3.185
3.260
832,309
-0.14(-4.12%)
Jul 05, 2023
3.550
3.550
3.330
3.400
894,116
-0.19(-5.29%)
Jul 03, 2023
3.390
3.600
3.383
3.590
510,159
+0.19(+5.59%)
Jun 30, 2023
3.350
3.420
3.275
3.400
623,196
+0.06(+1.80%)
Jun 29, 2023
3.330
3.440
3.300
3.340
487,957
-0.03(-0.89%)
Jun 28, 2023
3.300
3.400
3.250
3.370
616,959
+0.07(+2.12%)
Jun 27, 2023
3.220
3.340
3.180
3.300
597,581
+0.09(+2.80%)
Jun 26, 2023
3.230
3.375
3.200
3.210
759,203
-0.02(-0.62%)
Jun 23, 2023
3.270
3.330
3.185
3.230
990,625
-0.13(-3.87%)
Jun 22, 2023
3.340
3.410
3.225
3.360
844,386
+0.02(+0.60%)
Jun 21, 2023
3.390
3.450
3.270
3.340
1,205,943
-0.03(-0.89%)
Jun 20, 2023
3.540
3.580
3.360
3.370
936,687
-0.21(-5.87%)
Jun 16, 2023
3.740
3.775
3.550
3.580
1,036,141
-0.18(-4.79%)
Jun 15, 2023
3.710
3.810
3.690
3.760
554,268
+0.02(+0.53%)
May 08, 2023
3.640
3.780
3.580
3.740
801,228
+0.12(+3.31%)
May 05, 2023
3.400
3.650
3.381
3.620
1,500,149
+0.31(+9.37%)
May 04, 2023
3.200
3.360
3.109
3.310
729,879
+0.09(+2.80%)
May 03, 2023
3.220
3.310
3.200
3.220
549,752
+0.01(+0.31%)
May 02, 2023
3.350
3.350
3.180
3.210
550,103
-0.16(-4.75%)
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
.