Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grove Inc (NQ: GRVI )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.770 5.005 4.710 4.940 291,935 +0.10(+2.07%)
Nov 29, 2021 4.980 4.980 4.760 4.840 261,475 -0.04(-0.82%)
Nov 26, 2021 4.890 5.000 4.800 4.880 172,289 -0.20(-3.94%)
Nov 24, 2021 4.800 5.170 4.800 5.080 203,191 +0.28(+5.83%)
Nov 23, 2021 4.830 4.950 4.770 4.800 133,209 -0.06(-1.23%)
Nov 22, 2021 5.010 5.030 4.810 4.860 204,554 -0.15(-2.99%)
Nov 19, 2021 4.920 5.150 4.920 5.010 202,810 +0.12(+2.45%)
Nov 18, 2021 5.010 4.920 4.855 4.890 244,371 -0.07(-1.41%)
Nov 17, 2021 4.960 5.166 4.900 4.960 196,006 +0.00(+0.00%)
Nov 16, 2021 5.050 5.120 4.910 4.960 220,778 -0.16(-3.13%)
Nov 15, 2021 5.490 5.720 4.995 5.120 628,282 -0.32(-5.88%)
Nov 12, 2021 5.000 5.580 4.950 5.440 1,228,727 +0.48(+9.68%)
Nov 11, 2021 4.840 5.080 4.790 4.960 246,530 +0.11(+2.27%)
Nov 10, 2021 5.000 4.850 343,466 -0.21(-4.15%)
Nov 09, 2021 5.230 5.321 4.870 5.060 629,189 -0.20(-3.80%)
Nov 08, 2021 5.110 5.560 5.040 5.260 656,335 +0.21(+4.16%)
Nov 05, 2021 5.060 5.133 5.010 5.050 177,517 +0.03(+0.60%)
Nov 04, 2021 5.440 5.461 4.930 5.020 687,680 -0.52(-9.39%)
Nov 03, 2021 5.640 5.740 5.220 5.540 1,100,366 -0.03(-0.54%)
Nov 02, 2021 5.650 5.760 5.560 5.570 168,724 -0.04(-0.71%)
Nov 01, 2021 5.840 5.830 5.600 5.610 225,106 -0.29(-4.92%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.