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 (%)
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%)
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
.